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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 51.81 | 52.10 | 50.35 | 51.01 | -1.58% | 2.31 | 2.34% |
| 2025-12-17 | 51.43 | 52.15 | 49.85 | 51.83 | +0.99% | 2.42 | 2.45% |
| 2025-12-16 | 53.01 | 53.47 | 50.56 | 51.32 | -4.07% | 2.17 | 2.17% |
| 2025-12-15 | 52.45 | 54.43 | 52.16 | 53.50 | +0.81% | 2.50 | 2.42% |
| 2025-12-12 | 53.03 | 53.59 | 51.60 | 53.07 | -0.15% | 2.59 | 2.55% |
| 2025-12-11 | 54.65 | 54.75 | 52.60 | 53.15 | -1.06% | 2.64 | 2.54% |
| 2025-12-10 | 53.01 | 54.28 | 52.28 | 53.72 | +0.15% | 2.40 | 2.33% |
| 2025-12-09 | 51.32 | 53.98 | 50.92 | 53.64 | +3.67% | 3.66 | 3.57% |
| 2025-12-08 | 50.34 | 52.88 | 49.60 | 51.74 | +3.27% | 3.66 | 3.69% |
| 2025-12-05 | 49.18 | 50.32 | 47.95 | 50.10 | +1.15% | 2.42 | 2.53% |
| 2025-12-04 | 48.42 | 50.10 | 48.10 | 49.53 | +1.66% | 2.03 | 2.13% |
| 2025-12-03 | 49.53 | 49.82 | 48.37 | 48.72 | -2.23% | 1.67 | 1.77% |
| 2025-12-02 | 50.28 | 50.45 | 49.30 | 49.83 | -2.08% | 1.99 | 2.07% |
| 2025-12-01 | 49.75 | 50.98 | 48.68 | 50.89 | +2.54% | 3.48 | 3.61% |
| 2025-11-28 | 47.02 | 49.70 | 46.43 | 49.63 | +5.15% | 2.94 | 3.11% |
| 2025-11-27 | 48.40 | 49.06 | 47.02 | 47.20 | -2.24% | 1.83 | 1.97% |
| 2025-11-26 | 46.25 | 49.95 | 45.10 | 48.28 | +4.34% | 3.75 | 4.05% |
| 2025-11-25 | 46.60 | 47.40 | 45.88 | 46.27 | +0.70% | 3.34 | 3.69% |
| 2025-11-24 | 48.00 | 49.20 | 45.69 | 45.95 | -4.19% | 3.38 | 3.73% |
| 2025-11-21 | 48.96 | 50.27 | 47.84 | 47.96 | -3.46% | 3.01 | 3.17% |