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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.64 | 26.64 | 25.90 | 26.22 | -1.58% | 0.94 | 3.58% |
| 2026-04-21 | 25.37 | 26.80 | 25.22 | 26.64 | +4.43% | 1.53 | 5.83% |
| 2026-04-20 | 25.60 | 25.93 | 25.00 | 25.51 | -0.35% | 1.05 | 4.11% |
| 2026-04-17 | 25.55 | 25.87 | 25.01 | 25.60 | -0.23% | 1.09 | 4.26% |
| 2026-04-16 | 24.76 | 25.98 | 24.60 | 25.66 | +4.18% | 1.75 | 6.80% |
| 2026-04-15 | 25.86 | 26.53 | 24.46 | 24.63 | -2.34% | 1.88 | 7.36% |
| 2026-04-14 | 24.80 | 25.55 | 23.98 | 25.22 | +1.69% | 1.36 | 5.47% |
| 2026-04-13 | 24.02 | 25.55 | 23.55 | 24.80 | +2.56% | 1.57 | 6.38% |
| 2026-04-10 | 24.26 | 24.88 | 23.66 | 24.18 | +0.58% | 1.30 | 5.32% |
| 2026-04-09 | 22.82 | 24.70 | 22.36 | 24.04 | +6.00% | 1.19 | 5.03% |
| 2026-04-08 | 22.88 | 23.18 | 22.30 | 22.68 | +2.21% | 0.83 | 3.65% |
| 2026-04-07 | 21.29 | 22.87 | 21.29 | 22.19 | +3.69% | 1.00 | 4.49% |
| 2026-04-03 | 22.30 | 22.47 | 21.10 | 21.40 | -3.56% | 0.76 | 3.52% |
| 2026-04-02 | 22.30 | 22.60 | 21.81 | 22.19 | -0.98% | 0.93 | 4.20% |
| 2026-04-01 | 23.68 | 23.99 | 21.61 | 22.41 | -5.36% | 1.79 | 7.85% |
| 2026-03-31 | 23.41 | 24.50 | 23.06 | 23.68 | -2.23% | 2.39 | 9.95% |
| 2026-03-30 | 19.82 | 24.23 | 19.80 | 24.22 | +19.96% | 2.14 | 9.54% |
| 2026-03-27 | 20.02 | 20.61 | 19.74 | 20.19 | +0.85% | 0.48 | 2.38% |
| 2026-03-26 | 21.12 | 21.12 | 19.91 | 20.02 | -5.25% | 0.57 | 2.79% |
| 2026-03-25 | 21.00 | 21.88 | 20.60 | 21.13 | +5.97% | 0.89 | 4.17% |