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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.45 | 26.74 | 25.45 | 26.34 | +3.50% | 1.57 | 5.01% |
| 2025-08-19 | 25.12 | 25.49 | 25.06 | 25.45 | +1.84% | 0.92 | 3.04% |
| 2025-08-18 | 25.01 | 25.35 | 24.86 | 24.99 | -0.04% | 0.84 | 2.78% |
| 2025-08-15 | 24.65 | 25.10 | 24.62 | 25.00 | +1.67% | 0.74 | 2.47% |
| 2025-08-14 | 25.19 | 25.37 | 24.58 | 24.59 | -2.30% | 0.87 | 2.93% |
| 2025-08-13 | 25.50 | 25.55 | 25.08 | 25.17 | -0.75% | 0.77 | 2.55% |
| 2025-08-12 | 25.93 | 26.01 | 25.18 | 25.36 | -1.28% | 1.11 | 3.63% |
| 2025-08-11 | 24.68 | 25.77 | 24.57 | 25.69 | +4.69% | 1.67 | 5.49% |
| 2025-08-08 | 24.39 | 24.75 | 24.09 | 24.54 | +1.45% | 1.38 | 4.69% |
| 2025-08-07 | 24.38 | 24.49 | 24.15 | 24.19 | -0.37% | 0.59 | 2.01% |
| 2025-08-06 | 24.12 | 24.28 | 23.97 | 24.28 | +0.87% | 0.62 | 2.12% |
| 2025-08-05 | 23.87 | 24.09 | 23.81 | 24.07 | +1.05% | 0.53 | 1.84% |
| 2025-08-04 | 23.52 | 23.84 | 23.30 | 23.82 | +0.85% | 0.42 | 1.48% |
| 2025-08-01 | 23.25 | 23.66 | 23.18 | 23.62 | +1.68% | 0.53 | 1.86% |
| 2025-07-31 | 23.50 | 23.76 | 23.18 | 23.23 | -1.44% | 0.51 | 1.80% |
| 2025-07-30 | 23.73 | 23.86 | 23.26 | 23.57 | -1.26% | 0.53 | 1.87% |
| 2025-07-29 | 23.79 | 23.89 | 23.52 | 23.87 | +0.38% | 0.54 | 1.89% |
| 2025-07-28 | 23.95 | 24.08 | 23.70 | 23.78 | 0.00% | 0.68 | 2.38% |
| 2025-07-25 | 23.65 | 23.94 | 23.42 | 23.78 | +1.58% | 0.88 | 3.12% |
| 2025-07-24 | 23.35 | 23.41 | 23.20 | 23.41 | +0.69% | 0.48 | 1.71% |