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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.30 | 23.48 | 22.88 | 23.04 | -1.16% | 1.47 | 5.32% |
| 2025-05-26 | 23.10 | 23.58 | 22.73 | 23.31 | -0.34% | 1.80 | 6.49% |
| 2025-05-23 | 23.50 | 24.99 | 23.06 | 23.39 | -6.18% | 3.32 | 11.73% |
| 2025-05-22 | 25.21 | 25.99 | 24.93 | 24.93 | -10.00% | 2.99 | 9.95% |
| 2025-05-21 | 30.00 | 32.20 | 27.28 | 27.70 | -5.36% | 8.00 | 22.22% |
| 2025-05-20 | 29.27 | 29.27 | 29.27 | 29.27 | +10.00% | 1.51 | 4.30% |
| 2025-05-19 | 26.61 | 26.61 | 25.05 | 26.61 | +10.00% | 1.86 | 5.87% |
| 2025-05-16 | 21.91 | 24.19 | 21.91 | 24.19 | +10.00% | 2.23 | 7.88% |
| 2025-05-15 | 22.25 | 22.43 | 21.96 | 21.99 | -1.17% | 0.23 | 0.89% |
| 2025-05-14 | 22.66 | 22.70 | 22.20 | 22.25 | -1.33% | 0.26 | 0.98% |
| 2025-05-13 | 22.39 | 22.71 | 22.05 | 22.55 | +1.21% | 0.41 | 1.52% |
| 2025-05-12 | 22.03 | 22.49 | 21.95 | 22.28 | +1.13% | 0.22 | 0.82% |
| 2025-05-09 | 22.25 | 22.25 | 21.75 | 22.03 | -0.72% | 0.24 | 0.91% |
| 2025-05-08 | 21.67 | 22.25 | 21.50 | 22.19 | +2.26% | 0.33 | 1.27% |
| 2025-05-07 | 21.90 | 22.75 | 21.50 | 21.70 | +0.79% | 0.60 | 2.28% |
| 2025-05-06 | 21.02 | 21.54 | 21.02 | 21.53 | +3.26% | 0.29 | 1.15% |