路畅科技 sz.002813
24.34
-2.44%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.91 | 25.06 | 24.08 | 24.34 | -2.44% | 0.61 | 2.08% |
| 2026-05-22 | 25.16 | 25.38 | 24.60 | 24.95 | -0.44% | 0.78 | 2.62% |
| 2026-05-21 | 24.49 | 26.53 | 24.40 | 25.06 | +2.37% | 1.31 | 4.24% |
| 2026-05-20 | 24.96 | 25.05 | 24.38 | 24.48 | -2.16% | 0.47 | 1.61% |
| 2026-05-19 | 25.26 | 25.51 | 24.61 | 25.02 | -0.60% | 0.43 | 1.45% |
| 2026-05-18 | 24.81 | 25.26 | 24.46 | 25.17 | +0.76% | 0.56 | 1.86% |
| 2026-05-15 | 25.08 | 25.48 | 24.22 | 24.98 | -0.52% | 0.97 | 3.25% |
| 2026-05-14 | 25.97 | 26.15 | 25.08 | 25.11 | -2.90% | 0.79 | 2.58% |
| 2026-05-13 | 27.10 | 27.11 | 25.70 | 25.86 | -3.72% | 1.36 | 4.31% |
| 2026-05-12 | 27.25 | 27.96 | 26.76 | 26.86 | -1.50% | 1.07 | 3.27% |
| 2026-05-11 | 27.60 | 27.60 | 26.81 | 27.27 | -1.02% | 0.73 | 2.23% |
| 2026-05-08 | 26.99 | 27.58 | 26.94 | 27.55 | +2.34% | 0.70 | 2.14% |
| 2026-05-07 | 26.75 | 27.34 | 26.75 | 26.92 | +0.30% | 0.74 | 2.28% |
| 2026-05-06 | 26.72 | 27.38 | 26.20 | 26.84 | +1.44% | 0.90 | 2.81% |
| 2026-04-30 | 26.28 | 27.12 | 25.81 | 26.46 | +1.50% | 1.05 | 3.31% |
| 2026-04-29 | 26.24 | 27.29 | 25.51 | 26.07 | -3.55% | 2.41 | 7.58% |
| 2026-04-28 | 26.90 | 27.49 | 26.73 | 27.03 | -0.15% | 0.56 | 1.74% |
| 2026-04-27 | 27.55 | 27.55 | 25.87 | 27.07 | -2.03% | 0.85 | 2.67% |
| 2026-04-24 | 26.99 | 27.87 | 26.80 | 27.63 | +2.03% | 0.75 | 2.28% |
| 2026-04-23 | 27.00 | 27.48 | 26.48 | 27.08 | +1.69% | 0.79 | 2.42% |