成都路桥
sz002628 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.71
涨跌幅
-1.87%
成交量
11,075,100 股
成交额
52,563,124 元
换手率
1.47%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.80 | 4.71 | 4.85 | 4.70 | -1.87% | 11,075,100 | 52,563,124 | 1.47 |
| 2026-10-13 | 4.75 | 4.80 | 4.86 | 4.67 | +0.21% | 12,841,200 | 61,135,276 | 1.70 |
| 2026-10-12 | 4.90 | 4.79 | 4.94 | 4.78 | -2.84% | 10,628,800 | 51,324,168 | 1.41 |
| 2026-10-09 | 4.95 | 4.93 | 4.96 | 4.68 | +1.65% | 19,451,300 | 93,355,672 | 2.58 |
| 2026-10-08 | 4.84 | 4.85 | 5.12 | 4.80 | +0.62% | 22,612,600 | 111,723,440 | 2.99 |
| 2026-09-30 | 4.96 | 4.82 | 4.96 | 4.76 | -0.82% | 11,901,000 | 57,344,684 | 1.58 |
| 2026-09-29 | 4.86 | 4.86 | 4.93 | 4.82 | +0.00% | 11,936,400 | 58,313,700 | 1.58 |
| 2026-09-28 | 4.99 | 4.86 | 4.99 | 4.79 | -2.80% | 18,553,800 | 90,004,064 | 2.46 |
| 2026-09-24 | 5.09 | 5.00 | 5.14 | 4.96 | -1.38% | 13,680,200 | 68,875,872 | 1.81 |
| 2026-09-23 | 5.18 | 5.07 | 5.22 | 5.06 | -2.31% | 12,940,200 | 65,962,072 | 1.71 |
| 2026-09-22 | 5.27 | 5.19 | 5.35 | 5.15 | -1.89% | 17,720,900 | 92,669,992 | 2.35 |
| 2026-09-21 | 5.06 | 5.29 | 5.33 | 5.04 | +4.34% | 30,881,400 | 161,492,768 | 4.09 |
| 2026-09-18 | 5.09 | 5.07 | 5.15 | 5.05 | -0.20% | 13,049,800 | 66,539,716 | 1.73 |
| 2026-09-17 | 5.12 | 5.08 | 5.15 | 5.03 | -0.97% | 12,921,500 | 65,715,140 | 1.71 |
| 2026-09-16 | 4.95 | 5.13 | 5.25 | 4.90 | +3.22% | 22,951,100 | 117,235,024 | 3.04 |
| 2026-09-15 | 5.08 | 4.97 | 5.14 | 4.94 | -1.97% | 18,633,900 | 93,553,136 | 2.47 |
| 2026-09-14 | 5.06 | 5.07 | 5.14 | 5.00 | -0.20% | 12,002,100 | 60,982,360 | 1.59 |
| 2026-09-11 | 5.14 | 5.08 | 5.15 | 4.98 | -1.93% | 21,311,300 | 107,763,648 | 2.82 |
| 2026-09-10 | 5.16 | 5.18 | 5.22 | 5.11 | +0.19% | 15,754,500 | 81,364,024 | 2.09 |
| 2026-09-09 | 5.20 | 5.17 | 5.25 | 5.12 | -0.77% | 14,429,900 | 74,613,456 | 1.91 |
| 2026-09-08 | 5.29 | 5.21 | 5.30 | 5.18 | -1.70% | 18,189,000 | 95,014,968 | 2.41 |
| 2026-09-07 | 5.18 | 5.30 | 5.31 | 5.17 | +2.32% | 17,646,200 | 92,748,920 | 2.34 |
| 2026-09-04 | 5.27 | 5.18 | 5.35 | 5.14 | -0.77% | 23,421,100 | 123,286,176 | 3.10 |
| 2026-09-03 | 5.46 | 5.22 | 5.54 | 5.20 | -4.40% | 33,894,600 | 179,682,928 | 4.49 |
| 2026-09-02 | 5.54 | 5.46 | 5.59 | 5.42 | -1.44% | 24,379,700 | 133,978,240 | 3.23 |
| 2026-09-01 | 5.51 | 5.54 | 5.59 | 5.40 | +1.47% | 31,993,100 | 176,253,488 | 4.24 |
| 2026-08-31 | 5.47 | 5.46 | 5.54 | 5.23 | -0.36% | 52,204,600 | 281,942,752 | 6.91 |
| 2026-08-28 | 5.28 | 5.48 | 5.80 | 5.27 | +3.79% | 95,773,800 | 528,944,512 | 12.68 |
| 2026-08-27 | 4.76 | 5.28 | 5.28 | 4.74 | +10.00% | 77,714,800 | 402,978,240 | 10.29 |
| 2026-08-26 | 4.81 | 4.80 | 4.86 | 4.78 | +0.00% | 10,441,500 | 50,293,492 | 1.38 |
需要全历史数据与程序化访问？
查看 成都路桥 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002628 获取全部历史日线。