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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.50 | 21.62 | 20.72 | 21.03 | -1.73% | 0.42 | 1.96% |
| 2025-09-16 | 21.00 | 22.28 | 20.95 | 21.40 | +2.20% | 0.75 | 3.45% |
| 2025-09-15 | 20.55 | 21.21 | 20.44 | 20.94 | +1.16% | 0.56 | 2.67% |
| 2025-09-12 | 20.70 | 21.15 | 20.09 | 20.70 | +0.49% | 0.57 | 2.74% |
| 2025-09-11 | 20.56 | 20.68 | 20.07 | 20.60 | +0.73% | 0.42 | 2.06% |
| 2025-09-10 | 20.36 | 20.68 | 20.15 | 20.45 | +0.89% | 0.30 | 1.47% |
| 2025-09-09 | 20.81 | 21.09 | 20.10 | 20.27 | -2.36% | 0.50 | 2.44% |
| 2025-09-08 | 20.77 | 20.99 | 20.30 | 20.76 | +1.32% | 0.48 | 2.32% |
| 2025-09-05 | 20.60 | 20.77 | 20.00 | 20.49 | +0.15% | 0.70 | 3.41% |
| 2025-09-04 | 20.51 | 20.99 | 20.11 | 20.46 | -1.16% | 0.34 | 1.64% |
| 2025-09-03 | 20.90 | 21.34 | 20.53 | 20.70 | -0.96% | 0.50 | 2.39% |
| 2025-09-02 | 21.72 | 22.18 | 20.80 | 20.90 | -3.91% | 0.50 | 2.36% |
| 2025-09-01 | 22.43 | 22.44 | 21.21 | 21.75 | -3.76% | 0.88 | 4.01% |
| 2025-08-29 | 23.32 | 24.04 | 22.50 | 22.60 | -3.54% | 1.03 | 4.44% |
| 2025-08-28 | 22.27 | 23.60 | 21.70 | 23.43 | +4.69% | 0.97 | 4.27% |
| 2025-08-27 | 22.97 | 23.38 | 22.25 | 22.38 | -3.12% | 0.79 | 3.43% |
| 2025-08-26 | 23.30 | 24.16 | 22.90 | 23.10 | -0.90% | 0.87 | 3.70% |
| 2025-08-25 | 23.18 | 23.54 | 22.94 | 23.31 | +0.39% | 0.78 | 3.34% |
| 2025-08-22 | 23.52 | 24.18 | 22.90 | 23.22 | -2.15% | 0.54 | 2.32% |
| 2025-08-21 | 24.11 | 24.55 | 23.42 | 23.73 | -1.82% | 0.83 | 3.46% |