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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.18 | 27.18 | 26.02 | 26.63 | -0.26% | 0.84 | 2.66% |
| 2026-04-21 | 25.60 | 26.74 | 25.34 | 26.70 | +3.29% | 1.36 | 4.33% |
| 2026-04-20 | 24.25 | 26.06 | 23.87 | 25.85 | +6.60% | 1.54 | 5.12% |
| 2026-04-17 | 24.33 | 24.42 | 23.84 | 24.25 | -0.86% | 0.41 | 1.43% |
| 2026-04-16 | 24.01 | 24.60 | 23.95 | 24.46 | +2.04% | 0.43 | 1.48% |
| 2026-04-15 | 24.76 | 24.76 | 23.92 | 23.97 | -1.92% | 0.29 | 0.99% |
| 2026-04-14 | 24.80 | 25.00 | 24.10 | 24.44 | -0.12% | 0.31 | 1.05% |
| 2026-04-13 | 24.31 | 24.64 | 24.16 | 24.47 | +0.33% | 0.26 | 0.88% |
| 2026-04-10 | 24.32 | 24.64 | 24.18 | 24.39 | +1.33% | 0.31 | 1.05% |
| 2026-04-09 | 24.34 | 24.59 | 24.00 | 24.07 | -2.31% | 0.25 | 0.86% |
| 2026-04-08 | 24.28 | 24.64 | 24.06 | 24.64 | +3.18% | 0.36 | 1.24% |
| 2026-04-07 | 23.95 | 24.03 | 23.39 | 23.88 | +1.49% | 0.28 | 0.97% |
| 2026-04-03 | 23.92 | 24.18 | 23.50 | 23.53 | -1.88% | 0.28 | 1.00% |
| 2026-04-02 | 24.12 | 24.45 | 23.68 | 23.98 | -1.24% | 0.36 | 1.24% |
| 2026-04-01 | 24.60 | 24.69 | 23.96 | 24.28 | +0.46% | 0.35 | 1.20% |
| 2026-03-31 | 24.55 | 25.20 | 24.17 | 24.17 | -1.23% | 0.48 | 1.62% |
| 2026-03-30 | 24.43 | 24.60 | 24.08 | 24.47 | -0.53% | 0.29 | 1.01% |
| 2026-03-27 | 23.90 | 24.60 | 23.77 | 24.60 | +1.57% | 0.30 | 1.03% |
| 2026-03-26 | 24.56 | 24.86 | 24.05 | 24.22 | -1.38% | 0.26 | 0.89% |
| 2026-03-25 | 24.31 | 24.68 | 24.23 | 24.56 | +1.36% | 0.34 | 1.16% |