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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.37 | 23.82 | 23.34 | 23.55 | -0.17% | 1.74 | 6.17% |
| 2025-06-24 | 23.98 | 25.24 | 23.55 | 23.59 | +2.79% | 2.64 | 9.15% |
| 2025-06-23 | 22.18 | 23.20 | 22.12 | 22.95 | +2.50% | 0.64 | 2.34% |
| 2025-06-20 | 22.56 | 22.78 | 22.10 | 22.39 | -0.80% | 0.43 | 1.62% |
| 2025-06-19 | 23.00 | 23.13 | 22.56 | 22.57 | -1.95% | 0.52 | 1.91% |
| 2025-06-18 | 23.09 | 23.12 | 22.73 | 23.02 | -0.30% | 0.41 | 1.48% |
| 2025-06-17 | 23.00 | 23.24 | 22.84 | 23.09 | +0.35% | 0.53 | 1.91% |
| 2025-06-16 | 22.53 | 23.06 | 22.44 | 23.01 | +1.72% | 0.55 | 2.02% |
| 2025-06-13 | 23.21 | 23.31 | 22.59 | 22.62 | -3.25% | 0.89 | 3.27% |
| 2025-06-12 | 23.60 | 23.76 | 23.13 | 23.38 | -1.23% | 1.25 | 4.47% |
| 2025-06-11 | 22.81 | 24.10 | 22.81 | 23.67 | +3.82% | 2.19 | 7.75% |
| 2025-06-10 | 23.13 | 23.36 | 22.43 | 22.80 | -1.77% | 0.98 | 3.59% |
| 2025-06-09 | 23.53 | 23.54 | 23.10 | 23.21 | +0.43% | 0.78 | 2.79% |
| 2025-06-06 | 23.16 | 23.17 | 22.95 | 23.11 | -0.30% | 0.69 | 2.50% |
| 2025-06-05 | 23.30 | 23.40 | 22.95 | 23.18 | 0.00% | 0.91 | 3.27% |
| 2025-06-04 | 23.08 | 23.30 | 22.80 | 23.18 | +1.09% | 1.01 | 3.67% |
| 2025-06-03 | 22.64 | 23.16 | 22.64 | 22.93 | -0.22% | 1.01 | 3.66% |
| 2025-05-30 | 23.91 | 24.15 | 22.92 | 22.98 | -5.74% | 1.94 | 6.94% |
| 2025-05-29 | 23.15 | 24.95 | 23.15 | 24.38 | +5.36% | 2.99 | 10.39% |
| 2025-05-28 | 23.42 | 24.14 | 23.10 | 23.14 | +0.43% | 2.14 | 7.56% |