成都先导 (688222) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	26.90	27.61	1.31	4.98%	26.85	28.40	146778	40828	3.66%
2026-07-30	28.34	26.30	-2.44	-8.49%	26.27	28.34	155806	42526	3.89%
2026-07-29	28.32	28.74	0.48	1.70%	27.81	29.15	119755	34064	2.99%
2026-07-28	29.50	28.26	-1.40	-4.72%	28.00	29.78	138436	39680	3.46%
2026-07-27	27.34	29.66	2.03	7.35%	27.22	29.78	213606	61485	5.33%
2026-07-24	28.60	27.63	-0.67	-2.37%	27.40	29.56	190504	54350	4.75%
2026-07-23	28.10	28.30	0.10	0.35%	27.95	30.22	184911	53185	4.61%
2026-07-22	28.40	28.20	-0.72	-2.49%	28.11	30.45	184534	53998	4.61%
2026-07-21	28.23	28.92	0.49	1.72%	25.85	29.18	230901	63829	5.76%
2026-07-20	30.18	28.43	-1.27	-4.28%	27.77	30.20	234357	68016	5.85%
2026-07-17	32.50	29.70	-3.28	-9.95%	27.99	32.59	362081	108985	9.04%
2026-07-16	35.50	32.98	-3.60	-9.84%	32.64	36.45	326406	112635	8.15%
2026-07-15	35.17	36.58	1.06	2.98%	35.01	38.67	424200	156896	10.59%
2026-07-14	34.80	35.52	-0.01	-0.03%	33.00	36.20	266906	92534	6.66%
2026-07-13	35.87	35.53	-0.34	-0.95%	34.40	37.65	321152	115339	8.02%
2026-07-10	32.90	35.87	2.42	7.23%	32.60	36.90	338181	119379	8.44%
2026-07-09	30.73	33.45	2.79	9.10%	30.12	34.34	272296	89908	6.80%
2026-07-08	32.25	30.66	-1.44	-4.49%	30.66	33.00	191151	60290	4.77%
2026-07-07	33.00	32.10	-1.55	-4.61%	31.90	34.38	205748	67906	5.13%
2026-07-06	32.43	33.65	1.24	3.83%	31.82	34.84	287078	96836	7.16%
2026-07-03	31.21	32.41	1.36	4.38%	31.20	33.35	221235	71165	5.52%
2026-07-02	33.00	31.05	-2.27	-6.81%	31.00	34.50	258419	83548	6.45%
2026-07-01	31.81	33.32	1.21	3.77%	30.42	33.89	281336	90622	7.02%
2026-06-30	32.50	32.11	-0.72	-2.19%	31.43	32.60	220452	70425	5.50%
2026-06-29	30.69	32.83	2.33	7.64%	30.40	33.45	309092	100052	7.71%
2026-06-26	31.32	30.50	-1.11	-3.51%	30.11	31.88	167781	51947	4.19%
2026-06-25	30.77	31.61	0.83	2.70%	29.72	32.19	273683	84789	6.83%
2026-06-24	30.66	30.78	0.04	0.13%	30.17	31.86	236296	73204	5.90%
2026-06-23	28.98	30.74	2.09	7.29%	28.66	31.44	316383	96105	7.90%
2026-06-22	27.35	28.65	1.12	4.07%	26.00	28.68	202011	54857	5.04%
2026-06-18	26.31	27.53	1.22	4.64%	26.02	27.97	139143	37941	3.47%
2026-06-17	26.05	26.44	0.15	0.57%	25.80	26.63	91323	23938	2.28%
2026-06-16	26.24	26.29	0.07	0.27%	25.71	26.50	82942	21632	2.07%
2026-06-15	25.93	26.22	0.11	0.42%	25.72	26.32	105505	27462	2.63%
2026-06-12	25.20	26.11	1.16	4.65%	25.11	26.34	127130	32895	3.17%
2026-06-11	25.66	24.95	-1.18	-4.52%	24.70	25.96	125649	31463	3.14%
2026-06-10	26.61	26.13	-0.47	-1.77%	25.88	27.07	90471	23895	2.26%
2026-06-09	25.78	26.60	0.99	3.87%	25.10	26.79	93282	24402	2.33%
2026-06-08	25.80	25.61	-1.30	-4.83%	25.20	26.69	120844	31317	3.02%
2026-06-05	26.97	26.91	0.44	1.66%	26.80	27.91	134870	36806	3.37%
2026-06-04	26.40	26.47	-0.14	-0.53%	26.05	26.86	98427	26116	2.46%
2026-06-03	27.01	26.61	-0.62	-2.28%	26.38	27.43	140378	37735	3.50%
2026-06-02	27.05	27.23	-0.18	-0.66%	26.58	28.10	132263	36300	3.30%
2026-06-01	29.58	27.41	-2.22	-7.49%	27.41	29.66	187915	53111	4.69%
2026-05-29	30.05	29.63	-0.18	-0.60%	28.19	30.88	254191	75043	6.34%
2026-05-28	31.34	29.81	-1.84	-5.81%	29.35	31.34	251636	75721	6.28%
2026-05-27	32.98	31.65	-1.66	-4.98%	31.43	33.98	288373	93998	7.20%
2026-05-26	31.28	33.31	1.72	5.44%	30.80	33.35	300400	97484	7.50%
2026-05-25	31.19	31.59	-0.01	-0.03%	30.99	32.60	228178	72112	5.69%
2026-05-22	30.50	31.60	1.59	5.30%	29.43	32.34	339143	105124	8.46%
2026-05-21	29.04	30.01	0.94	3.23%	28.78	31.16	326123	98726	8.14%
2026-05-20	28.60	29.07	0.37	1.29%	28.12	29.79	181233	52733	4.52%
2026-05-19	27.64	28.70	0.60	2.14%	27.64	29.56	171569	49084	4.28%
2026-05-18	30.69	28.10	-1.80	-6.02%	27.87	30.69	298671	86188	7.45%
2026-05-15	28.40	29.90	1.44	5.06%	28.33	30.50	268563	79945	6.70%
2026-05-14	29.50	28.46	-1.18	-3.98%	28.17	29.57	163064	46976	4.07%
2026-05-13	29.37	29.64	-0.02	-0.07%	29.00	29.99	206749	60734	5.16%
2026-05-12	27.20	29.66	2.18	7.93%	26.88	30.35	365813	105953	9.13%
2026-05-11	27.27	27.48	0.48	1.78%	25.82	27.97	306420	82282	7.65%
2026-05-08	27.40	27.00	-2.04	-7.02%	26.50	27.50	325831	88043	8.13%
2026-05-07	28.99	29.04	0.04	0.14%	28.65	29.67	204573	59449	5.11%
2026-05-06	28.35	29.00	0.39	1.36%	28.21	29.24	241311	69623	6.02%
2026-04-30	28.10	28.61	0.72	2.58%	27.32	29.00	255820	72268	6.38%
2026-04-29	27.64	27.89	1.56	5.92%	26.76	28.68	280552	78322	7.00%
2026-04-28	26.58	26.33	-0.27	-1.02%	26.23	27.75	179672	48602	4.48%
2026-04-27	26.20	26.60	0.35	1.33%	26.00	26.80	96320	25499	2.40%