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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 50.55 | 51.10 | 48.96 | 49.68 | -0.68% | 3.09 | 3.22% |
| 2025-11-19 | 48.90 | 50.29 | 48.20 | 50.02 | +1.92% | 4.33 | 4.52% |
| 2025-11-18 | 46.63 | 49.75 | 45.62 | 49.08 | +5.25% | 4.58 | 4.89% |
| 2025-11-17 | 46.40 | 50.40 | 46.17 | 46.63 | +3.90% | 5.54 | 5.90% |
| 2025-11-14 | 44.81 | 45.88 | 43.95 | 44.88 | -0.44% | 1.80 | 2.08% |
| 2025-11-13 | 45.14 | 45.94 | 44.85 | 45.08 | -0.62% | 1.25 | 1.42% |
| 2025-11-12 | 45.87 | 46.41 | 44.90 | 45.36 | -1.18% | 1.20 | 1.36% |
| 2025-11-11 | 47.36 | 48.09 | 45.80 | 45.90 | -3.04% | 1.44 | 1.59% |
| 2025-11-10 | 46.95 | 47.70 | 46.42 | 47.34 | +1.00% | 1.27 | 1.40% |
| 2025-11-07 | 47.32 | 47.57 | 46.67 | 46.87 | -2.13% | 1.16 | 1.28% |
| 2025-11-06 | 47.26 | 48.33 | 46.44 | 47.89 | +2.00% | 1.48 | 1.61% |
| 2025-11-05 | 45.99 | 47.44 | 45.78 | 46.95 | -0.11% | 1.31 | 1.45% |
| 2025-11-04 | 47.46 | 47.99 | 46.40 | 47.00 | -0.97% | 1.36 | 1.49% |
| 2025-11-03 | 48.65 | 49.80 | 46.30 | 47.46 | -3.73% | 2.80 | 3.07% |
| 2025-10-31 | 49.70 | 51.51 | 49.26 | 49.30 | +0.63% | 3.18 | 3.27% |
| 2025-10-30 | 50.16 | 50.16 | 48.51 | 48.99 | -2.95% | 2.14 | 2.25% |
| 2025-10-29 | 49.12 | 50.49 | 48.68 | 50.48 | +2.85% | 2.49 | 2.60% |
| 2025-10-28 | 49.50 | 50.44 | 49.00 | 49.08 | -1.90% | 2.60 | 2.70% |
| 2025-10-27 | 49.00 | 50.86 | 48.70 | 50.03 | +3.35% | 4.13 | 4.28% |
| 2025-10-24 | 46.50 | 48.59 | 46.20 | 48.41 | +4.33% | 3.34 | 3.63% |