路德科技 sh.688156
26.48
-2.40%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.83 | 28.33 | 26.02 | 26.48 | -2.40% | 0.99 | 3.67% |
| 2026-05-22 | 25.50 | 27.42 | 25.22 | 27.13 | +6.52% | 1.43 | 5.33% |
| 2026-05-21 | 27.34 | 27.55 | 25.19 | 25.47 | -6.67% | 0.91 | 3.41% |
| 2026-05-20 | 27.95 | 27.95 | 26.96 | 27.29 | -2.36% | 0.69 | 2.50% |
| 2026-05-19 | 26.87 | 28.05 | 26.59 | 27.95 | +5.00% | 1.12 | 4.04% |
| 2026-05-18 | 25.95 | 27.10 | 25.72 | 26.62 | +1.56% | 0.89 | 3.32% |
| 2026-05-15 | 26.75 | 27.50 | 26.00 | 26.21 | -2.71% | 1.00 | 3.75% |
| 2026-05-14 | 28.28 | 28.33 | 26.70 | 26.94 | -2.71% | 0.73 | 2.66% |
| 2026-05-13 | 27.51 | 27.81 | 27.09 | 27.69 | +0.65% | 0.85 | 3.06% |
| 2026-05-12 | 27.59 | 28.53 | 27.00 | 27.51 | +0.04% | 1.31 | 4.67% |
| 2026-05-11 | 26.50 | 27.97 | 26.38 | 27.50 | +4.17% | 1.18 | 4.31% |
| 2026-05-08 | 26.55 | 26.70 | 26.16 | 26.40 | -1.23% | 0.75 | 2.82% |
| 2026-05-07 | 26.30 | 27.16 | 26.17 | 26.73 | +2.06% | 1.16 | 4.29% |
| 2026-05-06 | 25.37 | 26.65 | 25.11 | 26.19 | +2.79% | 1.67 | 6.37% |
| 2026-04-30 | 24.85 | 25.54 | 24.50 | 25.48 | +2.41% | 1.23 | 4.85% |
| 2026-04-29 | 24.95 | 25.78 | 24.75 | 24.88 | -0.44% | 1.27 | 4.99% |
| 2026-04-28 | 24.70 | 25.50 | 24.61 | 24.99 | 0.00% | 1.49 | 5.88% |
| 2026-04-27 | 24.95 | 25.58 | 24.43 | 24.99 | -0.64% | 1.38 | 5.50% |
| 2026-04-24 | 26.30 | 26.30 | 24.82 | 25.15 | -1.06% | 1.40 | 5.46% |
| 2026-04-23 | 26.06 | 26.78 | 25.00 | 25.42 | -3.05% | 0.98 | 3.78% |