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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.59 | 24.43 | 22.30 | 24.17 | +7.04% | 1.18 | 5.06% |
| 2025-08-19 | 21.64 | 22.68 | 21.41 | 22.58 | +4.20% | 0.84 | 3.78% |
| 2025-08-18 | 21.04 | 22.19 | 20.69 | 21.67 | +3.09% | 0.89 | 4.10% |
| 2025-08-15 | 20.55 | 21.44 | 20.52 | 21.02 | +2.29% | 0.49 | 2.33% |
| 2025-08-14 | 21.18 | 21.29 | 20.47 | 20.55 | -2.88% | 0.52 | 2.47% |
| 2025-08-13 | 21.37 | 21.47 | 21.02 | 21.16 | 0.00% | 0.36 | 1.66% |
| 2025-08-12 | 21.78 | 21.78 | 21.01 | 21.16 | -2.85% | 0.56 | 2.64% |
| 2025-08-11 | 21.14 | 21.80 | 20.58 | 21.78 | +3.52% | 0.63 | 2.94% |
| 2025-08-08 | 21.55 | 21.58 | 20.80 | 21.04 | -1.03% | 0.48 | 2.25% |
| 2025-08-07 | 21.23 | 21.66 | 21.05 | 21.26 | +0.24% | 0.54 | 2.51% |
| 2025-08-06 | 21.27 | 21.41 | 21.02 | 21.21 | -0.28% | 0.38 | 1.79% |
| 2025-08-05 | 21.33 | 21.47 | 21.00 | 21.27 | -0.05% | 0.56 | 2.63% |
| 2025-08-04 | 21.73 | 21.74 | 20.88 | 21.28 | -1.07% | 0.93 | 4.33% |
| 2025-08-01 | 19.70 | 21.66 | 19.70 | 21.51 | +8.53% | 1.27 | 6.00% |
| 2025-07-31 | 20.24 | 20.24 | 19.64 | 19.82 | -0.40% | 0.46 | 2.28% |
| 2025-07-30 | 19.99 | 20.58 | 19.83 | 19.90 | -0.60% | 0.60 | 2.97% |
| 2025-07-29 | 20.55 | 20.66 | 19.72 | 20.02 | -2.58% | 0.70 | 3.46% |
| 2025-07-28 | 20.42 | 21.30 | 20.14 | 20.55 | +0.64% | 0.74 | 3.55% |
| 2025-07-25 | 20.02 | 20.80 | 19.89 | 20.42 | +2.15% | 0.72 | 3.51% |
| 2025-07-24 | 19.28 | 20.34 | 19.27 | 19.99 | +2.72% | 0.90 | 4.51% |