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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 58.40 | 70.02 | 58.29 | 69.81 | +19.64% | 12.48 | 9.64% |
| 2026-04-21 | 56.35 | 58.60 | 55.50 | 58.35 | +3.37% | 3.04 | 2.75% |
| 2026-04-20 | 57.62 | 57.62 | 56.06 | 56.45 | -1.12% | 2.31 | 2.11% |
| 2026-04-17 | 54.57 | 57.24 | 53.53 | 57.09 | +4.56% | 3.37 | 3.12% |
| 2026-04-16 | 53.30 | 54.90 | 52.54 | 54.60 | +3.80% | 2.43 | 2.33% |
| 2026-04-15 | 53.24 | 53.90 | 52.40 | 52.60 | -0.94% | 1.66 | 1.62% |
| 2026-04-14 | 54.13 | 54.13 | 52.40 | 53.10 | -0.13% | 1.96 | 1.91% |
| 2026-04-13 | 52.48 | 54.30 | 52.44 | 53.17 | +0.45% | 1.76 | 1.70% |
| 2026-04-10 | 53.45 | 54.02 | 52.62 | 52.93 | +0.25% | 2.34 | 2.27% |
| 2026-04-09 | 52.89 | 53.14 | 51.92 | 52.80 | -1.07% | 2.23 | 2.20% |
| 2026-04-08 | 51.50 | 53.43 | 50.60 | 53.37 | +7.43% | 2.08 | 2.06% |
| 2026-04-07 | 50.20 | 50.94 | 49.25 | 49.68 | -1.04% | 1.08 | 1.11% |
| 2026-04-03 | 49.32 | 50.40 | 49.25 | 50.20 | +1.72% | 1.10 | 1.14% |
| 2026-04-02 | 50.70 | 50.70 | 48.84 | 49.35 | -2.85% | 1.10 | 1.15% |
| 2026-04-01 | 49.00 | 51.30 | 49.00 | 50.80 | +5.75% | 2.13 | 2.19% |
| 2026-03-31 | 48.58 | 48.83 | 47.31 | 48.04 | -1.70% | 1.25 | 1.34% |
| 2026-03-30 | 47.56 | 49.22 | 47.14 | 48.87 | +0.76% | 1.12 | 1.20% |
| 2026-03-27 | 47.50 | 49.55 | 47.12 | 48.50 | +1.02% | 1.42 | 1.50% |
| 2026-03-26 | 48.40 | 48.60 | 47.51 | 48.01 | -0.74% | 0.95 | 1.02% |
| 2026-03-25 | 46.70 | 49.85 | 46.70 | 48.37 | +4.43% | 1.87 | 1.99% |