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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.28 | 23.42 | 23.05 | 23.25 | -0.21% | 0.49 | 1.76% |
| 2025-07-22 | 23.60 | 23.60 | 23.13 | 23.30 | -0.64% | 0.44 | 1.59% |
| 2025-07-21 | 23.50 | 23.50 | 23.27 | 23.45 | +0.43% | 0.50 | 1.77% |
| 2025-07-18 | 23.23 | 23.44 | 23.06 | 23.35 | +0.52% | 0.55 | 1.98% |
| 2025-07-17 | 22.91 | 23.29 | 22.79 | 23.23 | +1.40% | 0.51 | 1.83% |
| 2025-07-16 | 22.62 | 22.97 | 22.56 | 22.91 | +1.51% | 0.46 | 1.66% |
| 2025-07-15 | 23.13 | 23.13 | 22.33 | 22.57 | -2.42% | 0.75 | 2.77% |
| 2025-07-14 | 23.00 | 23.19 | 22.90 | 23.13 | +0.39% | 0.35 | 1.28% |
| 2025-07-11 | 22.99 | 23.10 | 22.91 | 23.04 | 0.00% | 0.41 | 1.50% |
| 2025-07-10 | 23.16 | 23.32 | 22.95 | 23.04 | -0.65% | 0.45 | 1.64% |
| 2025-07-09 | 23.36 | 23.49 | 23.14 | 23.19 | -0.13% | 0.43 | 1.55% |
| 2025-07-08 | 23.03 | 23.27 | 22.86 | 23.22 | +0.82% | 0.37 | 1.33% |
| 2025-07-07 | 22.89 | 23.03 | 22.67 | 23.03 | +0.61% | 0.37 | 1.34% |
| 2025-07-04 | 23.28 | 23.37 | 22.89 | 22.89 | -2.05% | 0.52 | 1.89% |
| 2025-07-03 | 23.31 | 23.44 | 23.10 | 23.37 | +0.69% | 0.38 | 1.34% |
| 2025-07-02 | 23.49 | 23.57 | 23.02 | 23.21 | -1.28% | 0.49 | 1.77% |
| 2025-07-01 | 23.77 | 23.80 | 23.27 | 23.51 | -1.18% | 0.61 | 2.16% |
| 2025-06-30 | 23.34 | 23.80 | 23.27 | 23.79 | +1.80% | 0.73 | 2.58% |
| 2025-06-27 | 23.40 | 23.71 | 23.33 | 23.37 | +0.30% | 0.76 | 2.69% |
| 2025-06-26 | 23.40 | 23.66 | 23.21 | 23.30 | -1.06% | 0.97 | 3.46% |