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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.05 | 20.42 | 18.00 | 19.26 | +6.41% | 1.50 | 7.58% |
| 2026-01-16 | 17.67 | 18.88 | 17.43 | 18.10 | +2.72% | 0.88 | 4.79% |
| 2026-01-15 | 17.17 | 17.73 | 17.03 | 17.62 | +1.91% | 0.47 | 2.68% |
| 2026-01-14 | 17.07 | 17.50 | 16.92 | 17.29 | +0.93% | 0.43 | 2.46% |
| 2026-01-13 | 16.99 | 17.30 | 16.80 | 17.13 | +1.36% | 0.45 | 2.59% |
| 2026-01-12 | 16.72 | 17.07 | 16.66 | 16.90 | +0.78% | 0.35 | 2.07% |
| 2026-01-09 | 16.94 | 17.05 | 16.46 | 16.77 | 0.00% | 0.28 | 1.66% |
| 2026-01-08 | 16.12 | 17.20 | 16.04 | 16.77 | +4.10% | 0.49 | 2.90% |
| 2026-01-07 | 16.39 | 16.39 | 16.06 | 16.11 | -1.71% | 0.24 | 1.47% |
| 2026-01-06 | 16.35 | 16.64 | 16.23 | 16.39 | +0.24% | 0.24 | 1.48% |
| 2026-01-05 | 15.89 | 16.48 | 15.89 | 16.35 | +2.12% | 0.30 | 1.80% |
| 2025-12-31 | 16.19 | 16.19 | 15.61 | 16.01 | +0.06% | 0.20 | 1.25% |
| 2025-12-30 | 16.23 | 16.28 | 15.91 | 16.00 | -0.87% | 0.21 | 1.27% |
| 2025-12-29 | 16.28 | 16.28 | 15.84 | 16.14 | +0.50% | 0.22 | 1.36% |
| 2025-12-26 | 16.46 | 16.57 | 15.98 | 16.06 | -1.95% | 0.18 | 1.12% |
| 2025-12-25 | 16.12 | 16.51 | 15.90 | 16.38 | +2.12% | 0.26 | 1.60% |
| 2025-12-24 | 16.08 | 16.24 | 15.66 | 16.04 | +0.56% | 0.31 | 1.91% |
| 2025-12-23 | 16.60 | 16.66 | 15.66 | 15.95 | -3.80% | 0.54 | 3.32% |
| 2025-12-22 | 15.91 | 16.68 | 15.81 | 16.58 | +4.21% | 0.53 | 3.22% |
| 2025-12-19 | 15.43 | 15.97 | 15.35 | 15.91 | +3.58% | 0.24 | 1.52% |