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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.10 | 19.98 | 18.59 | 19.94 | +5.73% | 0.55 | 2.85% |
| 2026-03-23 | 20.76 | 20.76 | 18.40 | 18.86 | -8.31% | 0.73 | 3.77% |
| 2026-03-20 | 21.00 | 21.22 | 20.48 | 20.57 | -2.05% | 0.47 | 2.26% |
| 2026-03-19 | 21.47 | 21.80 | 20.88 | 21.00 | -3.14% | 0.38 | 1.80% |
| 2026-03-18 | 20.79 | 21.86 | 20.79 | 21.68 | +3.29% | 0.43 | 1.98% |
| 2026-03-17 | 21.93 | 22.22 | 20.79 | 20.99 | -4.37% | 0.87 | 4.06% |
| 2026-03-16 | 22.50 | 22.76 | 20.74 | 21.95 | -2.62% | 1.27 | 5.85% |
| 2026-03-13 | 22.77 | 23.47 | 22.52 | 22.54 | -1.57% | 0.70 | 3.05% |
| 2026-03-12 | 23.44 | 23.59 | 22.72 | 22.90 | -0.61% | 0.69 | 2.96% |
| 2026-03-11 | 23.44 | 23.59 | 22.90 | 23.04 | -1.62% | 0.65 | 2.79% |
| 2026-03-10 | 22.84 | 23.54 | 22.69 | 23.42 | +3.22% | 0.67 | 2.86% |
| 2026-03-09 | 22.18 | 22.84 | 21.85 | 22.69 | +0.84% | 0.62 | 2.77% |
| 2026-03-06 | 21.73 | 22.60 | 21.60 | 22.50 | +3.54% | 0.68 | 3.02% |
| 2026-03-05 | 21.54 | 22.32 | 21.46 | 21.73 | +1.78% | 0.70 | 3.17% |
| 2026-03-04 | 21.21 | 21.76 | 21.08 | 21.35 | -0.56% | 0.85 | 3.96% |
| 2026-03-03 | 21.90 | 21.90 | 21.20 | 21.47 | -0.05% | 0.76 | 3.52% |
| 2026-03-02 | 21.78 | 21.86 | 21.00 | 21.48 | -1.33% | 0.88 | 4.05% |
| 2026-02-27 | 20.98 | 22.54 | 20.98 | 21.77 | +3.32% | 0.99 | 4.53% |
| 2026-02-26 | 20.79 | 21.34 | 20.36 | 21.07 | +1.44% | 0.61 | 2.88% |
| 2026-02-25 | 20.34 | 20.97 | 20.19 | 20.77 | +2.16% | 0.62 | 3.00% |