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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.05 | 20.12 | 19.05 | 19.46 | +2.21% | 0.92 | 4.62% |
| 2025-07-22 | 20.07 | 20.18 | 18.70 | 19.04 | -5.13% | 1.34 | 6.86% |
| 2025-07-21 | 19.36 | 20.44 | 19.36 | 20.07 | +2.40% | 1.02 | 5.08% |
| 2025-07-18 | 19.35 | 19.61 | 18.92 | 19.60 | +3.10% | 0.55 | 2.84% |
| 2025-07-17 | 19.05 | 19.77 | 18.90 | 19.01 | +0.21% | 0.69 | 3.53% |
| 2025-07-16 | 19.06 | 19.64 | 18.51 | 18.97 | -1.35% | 1.11 | 5.78% |
| 2025-07-15 | 18.45 | 19.37 | 18.09 | 19.23 | +6.24% | 1.48 | 7.80% |
| 2025-07-14 | 16.58 | 18.45 | 16.35 | 18.10 | +9.63% | 1.33 | 7.56% |
| 2025-07-11 | 16.32 | 16.54 | 16.10 | 16.51 | +1.16% | 0.35 | 2.14% |
| 2025-07-10 | 16.59 | 16.69 | 16.16 | 16.32 | -1.63% | 0.27 | 1.66% |
| 2025-07-09 | 16.64 | 16.83 | 16.30 | 16.59 | +0.67% | 0.26 | 1.56% |
| 2025-07-08 | 16.46 | 16.57 | 16.20 | 16.48 | +0.67% | 0.17 | 1.04% |
| 2025-07-07 | 16.48 | 16.55 | 16.23 | 16.37 | -0.18% | 0.20 | 1.20% |
| 2025-07-04 | 16.70 | 16.76 | 16.11 | 16.40 | -1.91% | 0.36 | 2.20% |
| 2025-07-03 | 16.50 | 16.80 | 16.31 | 16.72 | +2.51% | 0.27 | 1.59% |
| 2025-07-02 | 16.50 | 16.50 | 16.23 | 16.31 | -0.91% | 0.24 | 1.44% |
| 2025-07-01 | 16.91 | 17.00 | 16.35 | 16.46 | -2.66% | 0.28 | 1.70% |
| 2025-06-30 | 16.75 | 16.93 | 16.38 | 16.91 | +1.26% | 0.46 | 2.72% |
| 2025-06-27 | 16.74 | 16.78 | 16.37 | 16.70 | +1.21% | 0.26 | 1.57% |
| 2025-06-26 | 16.71 | 16.72 | 16.12 | 16.50 | -1.26% | 0.26 | 1.57% |