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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 53.91 | 54.75 | 52.01 | 54.14 | +1.75% | 2.02 | 1.95% |
| 2026-02-13 | 54.00 | 54.40 | 53.20 | 53.21 | -1.66% | 1.25 | 1.20% |
| 2026-02-12 | 54.00 | 54.66 | 53.60 | 54.11 | -0.72% | 1.49 | 1.42% |
| 2026-02-11 | 52.03 | 55.45 | 51.91 | 54.50 | +4.99% | 3.87 | 3.71% |
| 2026-02-10 | 51.60 | 52.76 | 51.29 | 51.91 | +1.05% | 1.61 | 1.61% |
| 2026-02-09 | 51.09 | 51.87 | 50.73 | 51.37 | +2.19% | 1.26 | 1.27% |
| 2026-02-06 | 49.85 | 50.94 | 49.43 | 50.27 | +0.06% | 1.26 | 1.30% |
| 2026-02-05 | 51.20 | 51.20 | 49.63 | 50.24 | -2.47% | 1.37 | 1.41% |
| 2026-02-04 | 52.00 | 52.78 | 50.86 | 51.51 | -1.98% | 1.92 | 1.92% |
| 2026-02-03 | 51.57 | 53.20 | 50.50 | 52.55 | +3.73% | 2.11 | 2.10% |
| 2026-02-02 | 53.55 | 53.80 | 50.66 | 50.66 | -5.91% | 2.57 | 2.56% |
| 2026-01-30 | 53.00 | 54.72 | 51.65 | 53.84 | +1.76% | 2.25 | 2.18% |
| 2026-01-29 | 56.20 | 56.40 | 52.50 | 52.91 | -5.85% | 2.98 | 2.84% |
| 2026-01-28 | 56.16 | 57.62 | 55.51 | 56.20 | -0.20% | 2.43 | 2.23% |
| 2026-01-27 | 55.26 | 56.52 | 54.00 | 56.31 | +1.73% | 2.28 | 2.13% |
| 2026-01-26 | 57.50 | 57.50 | 54.87 | 55.35 | -3.57% | 2.83 | 2.63% |
| 2026-01-23 | 57.20 | 57.97 | 56.60 | 57.40 | +0.38% | 3.59 | 3.25% |
| 2026-01-22 | 62.55 | 62.55 | 56.65 | 57.18 | -8.59% | 6.87 | 6.13% |
| 2026-01-21 | 59.85 | 63.70 | 59.82 | 62.55 | +3.54% | 3.34 | 2.79% |
| 2026-01-20 | 60.98 | 61.83 | 59.60 | 60.41 | -1.53% | 2.60 | 2.23% |