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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.85 | 18.30 | 17.41 | 17.68 | -0.95% | 0.37 | 2.06% |
| 2025-11-19 | 18.97 | 19.32 | 17.80 | 17.85 | -5.90% | 0.59 | 3.20% |
| 2025-11-18 | 19.23 | 19.61 | 18.84 | 18.97 | -1.81% | 0.33 | 1.71% |
| 2025-11-17 | 19.67 | 19.84 | 19.16 | 19.32 | -0.82% | 0.23 | 1.18% |
| 2025-11-14 | 19.37 | 19.65 | 19.21 | 19.48 | +0.72% | 0.33 | 1.69% |
| 2025-11-13 | 19.38 | 19.55 | 19.02 | 19.34 | +1.15% | 0.31 | 1.60% |
| 2025-11-12 | 19.30 | 19.72 | 18.97 | 19.12 | -0.42% | 0.43 | 2.24% |
| 2025-11-11 | 19.19 | 19.43 | 19.00 | 19.20 | +0.21% | 0.29 | 1.51% |
| 2025-11-10 | 19.60 | 19.60 | 18.99 | 19.16 | -0.16% | 0.32 | 1.67% |
| 2025-11-07 | 19.24 | 19.50 | 19.02 | 19.19 | -0.62% | 0.38 | 1.96% |
| 2025-11-06 | 19.55 | 19.65 | 19.06 | 19.31 | -0.05% | 0.41 | 2.08% |
| 2025-11-05 | 19.68 | 19.98 | 19.25 | 19.32 | -1.83% | 0.27 | 1.36% |
| 2025-11-04 | 19.95 | 20.58 | 19.55 | 19.68 | -1.89% | 0.24 | 1.23% |
| 2025-11-03 | 19.88 | 20.62 | 19.71 | 20.06 | +0.70% | 0.50 | 2.45% |
| 2025-10-31 | 19.31 | 20.18 | 19.14 | 19.92 | +3.11% | 0.41 | 2.04% |
| 2025-10-30 | 19.28 | 19.45 | 19.02 | 19.32 | +0.42% | 0.31 | 1.60% |
| 2025-10-29 | 19.85 | 19.85 | 19.02 | 19.24 | -2.09% | 0.28 | 1.47% |
| 2025-10-28 | 19.50 | 20.30 | 19.33 | 19.65 | +1.50% | 0.54 | 2.69% |
| 2025-10-27 | 19.51 | 19.71 | 19.11 | 19.36 | -0.05% | 0.34 | 1.74% |
| 2025-10-24 | 19.21 | 19.51 | 19.21 | 19.37 | +0.31% | 0.25 | 1.26% |