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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 44.00 | 44.90 | 42.41 | 44.50 | +0.56% | 3.50 | 4.18% |
| 2025-08-19 | 45.01 | 45.01 | 43.53 | 44.25 | -2.66% | 2.72 | 3.18% |
| 2025-08-18 | 45.80 | 45.95 | 43.12 | 45.46 | +0.49% | 4.30 | 4.98% |
| 2025-08-15 | 42.30 | 46.08 | 42.08 | 45.24 | +6.05% | 4.59 | 8.99% |
| 2025-08-14 | 41.80 | 44.98 | 40.99 | 42.66 | +2.84% | 4.85 | 9.69% |
| 2025-08-13 | 41.10 | 41.59 | 40.62 | 41.48 | +0.44% | 2.46 | 5.17% |
| 2025-08-12 | 40.80 | 41.46 | 40.30 | 41.30 | +0.24% | 2.51 | 5.30% |
| 2025-08-11 | 37.05 | 42.37 | 37.05 | 41.20 | +11.05% | 4.51 | 9.74% |
| 2025-08-08 | 36.71 | 37.98 | 35.78 | 37.10 | +1.64% | 2.45 | 5.73% |
| 2025-08-07 | 35.65 | 37.08 | 35.44 | 36.50 | +2.61% | 2.65 | 6.29% |
| 2025-08-06 | 35.45 | 35.80 | 35.05 | 35.57 | +0.85% | 0.96 | 2.35% |
| 2025-08-05 | 35.31 | 35.54 | 34.95 | 35.27 | -0.23% | 0.68 | 1.66% |
| 2025-08-04 | 35.15 | 35.43 | 34.80 | 35.35 | +0.40% | 0.79 | 1.93% |
| 2025-08-01 | 35.09 | 35.38 | 34.70 | 35.21 | +0.77% | 1.35 | 3.32% |
| 2025-07-31 | 35.84 | 36.38 | 34.83 | 34.94 | -2.21% | 1.79 | 4.35% |
| 2025-07-30 | 35.98 | 36.60 | 35.40 | 35.73 | -0.50% | 1.49 | 3.59% |
| 2025-07-29 | 35.42 | 36.02 | 35.18 | 35.91 | +1.07% | 1.86 | 4.50% |
| 2025-07-28 | 35.36 | 35.66 | 34.65 | 35.53 | +0.48% | 1.28 | 3.14% |
| 2025-07-25 | 34.30 | 35.47 | 33.94 | 35.36 | +3.12% | 1.61 | 4.01% |
| 2025-07-24 | 34.10 | 34.59 | 34.08 | 34.29 | +0.47% | 0.70 | 1.75% |