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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.02 | 15.42 | 15.02 | 15.36 | +1.32% | 0.25 | 1.61% |
| 2025-12-17 | 15.24 | 15.43 | 14.65 | 15.16 | +0.73% | 0.26 | 1.75% |
| 2025-12-16 | 15.49 | 15.51 | 14.98 | 15.05 | -2.46% | 0.24 | 1.54% |
| 2025-12-15 | 15.44 | 15.62 | 15.10 | 15.43 | -0.32% | 0.39 | 2.51% |
| 2025-12-12 | 16.79 | 16.79 | 15.37 | 15.48 | -7.69% | 0.69 | 4.32% |
| 2025-12-11 | 15.82 | 16.96 | 15.34 | 16.77 | +6.54% | 0.74 | 4.53% |
| 2025-12-10 | 16.30 | 16.38 | 15.71 | 15.74 | -2.96% | 0.29 | 1.80% |
| 2025-12-09 | 16.31 | 16.57 | 16.16 | 16.22 | -1.16% | 0.20 | 1.22% |
| 2025-12-08 | 16.71 | 16.76 | 16.30 | 16.41 | +0.18% | 0.20 | 1.23% |
| 2025-12-05 | 16.34 | 16.42 | 16.13 | 16.38 | +0.31% | 0.20 | 1.19% |
| 2025-12-04 | 16.40 | 16.64 | 16.11 | 16.33 | -1.09% | 0.27 | 1.64% |
| 2025-12-03 | 16.77 | 16.88 | 16.42 | 16.51 | -1.02% | 0.24 | 1.46% |
| 2025-12-02 | 16.98 | 16.99 | 16.17 | 16.68 | -1.30% | 0.33 | 1.97% |
| 2025-12-01 | 17.28 | 17.49 | 16.77 | 16.90 | -2.20% | 0.33 | 1.92% |
| 2025-11-28 | 16.98 | 17.31 | 16.84 | 17.28 | +2.49% | 0.22 | 1.31% |
| 2025-11-27 | 17.03 | 17.16 | 16.60 | 16.86 | +0.54% | 0.20 | 1.20% |
| 2025-11-26 | 17.15 | 17.28 | 16.65 | 16.77 | -2.39% | 0.26 | 1.55% |
| 2025-11-25 | 17.31 | 17.50 | 17.02 | 17.18 | +1.36% | 0.28 | 1.64% |
| 2025-11-24 | 16.83 | 17.27 | 16.59 | 16.95 | +1.50% | 0.26 | 1.51% |
| 2025-11-21 | 17.50 | 17.85 | 16.59 | 16.70 | -5.54% | 0.39 | 2.25% |