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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 46.69 | 47.21 | 45.51 | 46.40 | +0.69% | 2.19 | 2.45% |
| 2025-10-22 | 46.47 | 46.58 | 45.00 | 46.08 | -1.71% | 2.05 | 2.31% |
| 2025-10-21 | 46.00 | 47.08 | 45.60 | 46.88 | +2.49% | 2.71 | 3.02% |
| 2025-10-20 | 47.00 | 47.20 | 45.30 | 45.74 | -0.78% | 2.89 | 3.24% |
| 2025-10-17 | 49.80 | 49.89 | 45.94 | 46.10 | -7.22% | 4.62 | 5.04% |
| 2025-10-16 | 52.32 | 52.34 | 49.39 | 49.69 | -5.68% | 5.48 | 5.59% |
| 2025-10-15 | 54.32 | 54.43 | 50.80 | 52.68 | -4.22% | 6.70 | 6.63% |
| 2025-10-14 | 59.49 | 59.49 | 52.72 | 55.00 | -5.69% | 13.28 | 12.44% |
| 2025-10-13 | 48.00 | 58.32 | 48.00 | 58.32 | +20.00% | 11.13 | 10.53% |
| 2025-10-10 | 48.51 | 49.27 | 47.30 | 48.60 | -1.78% | 2.83 | 3.04% |
| 2025-10-09 | 49.25 | 50.94 | 48.88 | 49.48 | +0.53% | 3.87 | 4.02% |
| 2025-09-30 | 48.28 | 50.43 | 47.50 | 49.22 | +1.74% | 3.24 | 3.40% |
| 2025-09-29 | 47.00 | 48.48 | 46.72 | 48.38 | +2.94% | 2.32 | 2.53% |
| 2025-09-26 | 48.40 | 48.78 | 47.00 | 47.00 | -3.69% | 2.50 | 2.71% |
| 2025-09-25 | 48.68 | 49.56 | 48.03 | 48.80 | -0.47% | 3.04 | 3.23% |
| 2025-09-24 | 48.41 | 50.68 | 47.28 | 49.03 | +2.15% | 5.60 | 5.91% |
| 2025-09-23 | 47.25 | 48.00 | 45.91 | 48.00 | +1.50% | 2.69 | 2.96% |
| 2025-09-22 | 46.36 | 48.16 | 45.83 | 47.29 | +1.57% | 3.41 | 3.74% |
| 2025-09-19 | 47.86 | 48.47 | 46.01 | 46.56 | -3.30% | 3.92 | 4.30% |
| 2025-09-18 | 45.01 | 50.37 | 44.82 | 48.15 | +7.45% | 7.26 | 7.85% |