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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.04 | 34.72 | 33.51 | 34.13 | 0.00% | 1.12 | 2.82% |
| 2025-07-22 | 33.87 | 34.70 | 33.56 | 34.13 | +1.31% | 1.12 | 2.85% |
| 2025-07-21 | 33.11 | 34.04 | 32.95 | 33.69 | +1.87% | 0.91 | 2.34% |
| 2025-07-18 | 33.50 | 33.66 | 32.70 | 33.07 | -1.22% | 0.87 | 2.27% |
| 2025-07-17 | 33.05 | 33.59 | 32.91 | 33.48 | +1.36% | 0.88 | 2.28% |
| 2025-07-16 | 32.92 | 33.46 | 32.88 | 33.03 | +0.06% | 0.79 | 2.05% |
| 2025-07-15 | 33.65 | 33.78 | 32.50 | 33.01 | -1.90% | 1.12 | 2.93% |
| 2025-07-14 | 33.62 | 33.88 | 33.36 | 33.65 | -0.21% | 0.71 | 1.83% |
| 2025-07-11 | 33.84 | 34.43 | 33.53 | 33.72 | -0.24% | 1.13 | 2.88% |
| 2025-07-10 | 33.72 | 34.77 | 33.66 | 33.80 | -0.06% | 1.38 | 3.49% |
| 2025-07-09 | 34.05 | 34.08 | 33.33 | 33.82 | -0.24% | 0.86 | 2.22% |
| 2025-07-08 | 33.30 | 34.21 | 33.27 | 33.90 | +1.80% | 0.88 | 2.25% |
| 2025-07-07 | 33.20 | 33.75 | 33.11 | 33.30 | +0.30% | 0.62 | 1.60% |
| 2025-07-04 | 33.57 | 33.57 | 32.76 | 33.20 | -0.84% | 0.92 | 2.41% |
| 2025-07-03 | 33.90 | 34.10 | 33.34 | 33.48 | -1.24% | 1.03 | 2.64% |
| 2025-07-02 | 34.68 | 34.73 | 33.63 | 33.90 | -1.68% | 0.83 | 2.11% |
| 2025-07-01 | 34.68 | 34.68 | 34.05 | 34.48 | -0.63% | 0.99 | 2.49% |
| 2025-06-30 | 33.55 | 34.80 | 33.34 | 34.70 | +4.52% | 1.88 | 4.71% |
| 2025-06-27 | 32.98 | 33.60 | 32.75 | 33.20 | +1.34% | 1.27 | 3.30% |
| 2025-06-26 | 32.70 | 33.46 | 32.50 | 32.76 | +0.15% | 1.31 | 3.43% |