路维光电 sh.688401
83.42
+12.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 73.90 | 85.37 | 73.90 | 83.42 | +12.49% | 8.54 | 5.57% |
| 2026-05-22 | 70.84 | 75.28 | 69.35 | 74.16 | +6.67% | 6.97 | 4.98% |
| 2026-05-21 | 75.81 | 77.60 | 69.18 | 69.52 | -6.47% | 8.45 | 5.91% |
| 2026-05-20 | 71.17 | 74.80 | 70.13 | 74.33 | +4.44% | 7.06 | 4.97% |
| 2026-05-19 | 66.73 | 71.27 | 66.14 | 71.17 | +5.75% | 6.42 | 4.83% |
| 2026-05-18 | 71.45 | 71.75 | 66.80 | 67.30 | -3.86% | 7.04 | 5.29% |
| 2026-05-15 | 71.00 | 74.50 | 69.30 | 70.00 | +0.50% | 7.93 | 5.71% |
| 2026-05-14 | 68.84 | 72.28 | 67.18 | 69.65 | +2.65% | 7.22 | 5.34% |
| 2026-05-13 | 67.00 | 68.58 | 66.58 | 67.85 | -0.91% | 4.50 | 3.44% |
| 2026-05-12 | 69.00 | 69.38 | 66.86 | 68.47 | -2.17% | 4.84 | 3.69% |
| 2026-05-11 | 67.50 | 70.69 | 66.50 | 69.99 | +4.23% | 5.95 | 4.48% |
| 2026-05-08 | 68.74 | 69.93 | 66.23 | 67.15 | -3.99% | 5.88 | 4.50% |
| 2026-05-07 | 65.88 | 70.20 | 64.01 | 69.94 | +6.91% | 6.67 | 5.09% |
| 2026-05-06 | 66.50 | 69.26 | 65.31 | 65.42 | +0.21% | 7.22 | 5.56% |
| 2026-04-30 | 64.33 | 65.94 | 63.09 | 65.28 | +2.14% | 5.44 | 4.36% |
| 2026-04-29 | 63.20 | 64.15 | 60.78 | 63.91 | -0.45% | 4.96 | 4.08% |
| 2026-04-28 | 64.15 | 66.30 | 62.84 | 64.20 | 0.00% | 6.26 | 5.01% |
| 2026-04-27 | 64.10 | 66.24 | 62.89 | 64.20 | -1.23% | 7.72 | 6.20% |
| 2026-04-24 | 62.50 | 67.51 | 62.30 | 65.00 | +2.69% | 8.58 | 6.78% |
| 2026-04-23 | 65.08 | 65.85 | 62.31 | 63.30 | -9.33% | 10.28 | 8.34% |