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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.46 | 19.48 | 18.97 | 19.31 | -0.72% | 0.25 | 1.32% |
| 2025-10-22 | 19.39 | 19.80 | 19.32 | 19.45 | -0.41% | 0.28 | 1.42% |
| 2025-10-21 | 19.17 | 19.64 | 18.98 | 19.53 | +1.77% | 0.42 | 2.15% |
| 2025-10-20 | 19.50 | 19.50 | 18.99 | 19.19 | -0.52% | 0.25 | 1.28% |
| 2025-10-17 | 19.49 | 19.49 | 18.91 | 19.29 | +0.10% | 0.33 | 1.71% |
| 2025-10-16 | 20.40 | 20.66 | 19.10 | 19.27 | -5.54% | 0.63 | 3.20% |
| 2025-10-15 | 19.89 | 20.60 | 19.61 | 20.40 | +2.82% | 0.45 | 2.21% |
| 2025-10-14 | 19.28 | 20.27 | 19.24 | 19.84 | +3.39% | 0.73 | 3.64% |
| 2025-10-13 | 19.18 | 19.70 | 16.10 | 19.19 | -0.31% | 0.62 | 3.21% |
| 2025-10-10 | 19.71 | 20.09 | 19.23 | 19.25 | -1.58% | 0.38 | 1.93% |
| 2025-10-09 | 20.45 | 20.48 | 19.37 | 19.56 | -2.64% | 0.63 | 3.18% |
| 2025-09-30 | 20.10 | 20.32 | 19.88 | 20.09 | -0.05% | 0.43 | 2.13% |
| 2025-09-29 | 20.23 | 20.40 | 19.62 | 20.10 | +0.25% | 0.37 | 1.82% |
| 2025-09-26 | 19.88 | 20.51 | 19.72 | 20.05 | +0.45% | 0.38 | 1.88% |
| 2025-09-25 | 20.06 | 20.96 | 19.88 | 19.96 | -0.05% | 0.54 | 2.63% |
| 2025-09-24 | 19.76 | 20.30 | 19.59 | 19.97 | +0.50% | 0.65 | 3.24% |
| 2025-09-23 | 20.18 | 20.19 | 19.21 | 19.87 | -0.95% | 0.74 | 3.73% |
| 2025-09-22 | 20.44 | 20.51 | 19.86 | 20.06 | -1.38% | 0.39 | 1.94% |
| 2025-09-19 | 20.32 | 20.61 | 19.96 | 20.34 | +0.15% | 0.43 | 2.10% |
| 2025-09-18 | 21.03 | 21.13 | 20.00 | 20.31 | -3.42% | 0.53 | 2.58% |