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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.07 | 20.69 | 19.53 | 20.33 | +4.15% | 0.67 | 3.26% |
| 2026-02-13 | 19.75 | 19.89 | 19.41 | 19.52 | -0.91% | 0.21 | 1.08% |
| 2026-02-12 | 19.50 | 19.88 | 19.33 | 19.70 | +0.36% | 0.20 | 1.02% |
| 2026-02-11 | 19.81 | 19.98 | 19.39 | 19.63 | -0.61% | 0.19 | 0.98% |
| 2026-02-10 | 19.86 | 19.92 | 19.49 | 19.75 | +0.15% | 0.28 | 1.41% |
| 2026-02-09 | 19.70 | 19.79 | 19.50 | 19.72 | +1.49% | 0.32 | 1.64% |
| 2026-02-06 | 19.03 | 19.60 | 18.95 | 19.43 | +1.52% | 0.29 | 1.48% |
| 2026-02-05 | 19.28 | 19.55 | 19.05 | 19.14 | -0.73% | 0.31 | 1.61% |
| 2026-02-04 | 19.49 | 19.49 | 18.94 | 19.28 | +0.78% | 0.27 | 1.42% |
| 2026-02-03 | 18.99 | 19.50 | 18.84 | 19.13 | +1.22% | 0.33 | 1.73% |
| 2026-02-02 | 19.17 | 19.38 | 18.80 | 18.90 | -1.92% | 0.46 | 2.40% |
| 2026-01-30 | 16.61 | 19.27 | 16.61 | 19.27 | +2.77% | 0.62 | 3.25% |
| 2026-01-29 | 18.79 | 19.22 | 18.45 | 18.75 | -0.69% | 0.48 | 2.51% |
| 2026-01-28 | 19.36 | 19.69 | 18.75 | 18.88 | -2.48% | 0.49 | 2.54% |
| 2026-01-27 | 19.49 | 19.89 | 18.41 | 19.36 | 0.00% | 0.58 | 3.00% |
| 2026-01-26 | 20.24 | 20.59 | 19.30 | 19.36 | -2.02% | 0.73 | 3.65% |
| 2026-01-23 | 19.29 | 19.88 | 19.07 | 19.76 | +2.44% | 0.58 | 2.94% |
| 2026-01-22 | 19.12 | 19.50 | 18.94 | 19.29 | +0.89% | 0.44 | 2.26% |
| 2026-01-21 | 19.22 | 19.70 | 18.80 | 19.12 | -1.24% | 0.54 | 2.78% |
| 2026-01-20 | 19.26 | 20.33 | 19.02 | 19.36 | +0.52% | 0.84 | 4.23% |