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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.68 | 24.28 | 23.40 | 24.23 | +4.30% | 0.39 | 1.38% |
| 2026-03-23 | 24.65 | 24.65 | 23.10 | 23.23 | -6.29% | 0.47 | 1.65% |
| 2026-03-20 | 26.00 | 26.00 | 24.78 | 24.79 | -3.62% | 0.44 | 1.44% |
| 2026-03-19 | 26.30 | 26.47 | 25.63 | 25.72 | -2.69% | 0.29 | 0.92% |
| 2026-03-18 | 26.25 | 26.50 | 25.96 | 26.43 | +1.11% | 0.31 | 0.98% |
| 2026-03-17 | 26.71 | 26.91 | 26.09 | 26.14 | -1.36% | 0.28 | 0.90% |
| 2026-03-16 | 26.28 | 26.57 | 26.00 | 26.50 | +0.61% | 0.25 | 0.79% |
| 2026-03-13 | 26.38 | 26.75 | 26.13 | 26.34 | -0.15% | 0.30 | 0.95% |
| 2026-03-12 | 26.98 | 26.98 | 26.32 | 26.38 | -1.79% | 0.28 | 0.89% |
| 2026-03-11 | 27.42 | 27.58 | 26.81 | 26.86 | -1.61% | 0.35 | 1.07% |
| 2026-03-10 | 26.88 | 27.35 | 26.81 | 27.30 | +2.32% | 0.35 | 1.07% |
| 2026-03-09 | 26.72 | 26.86 | 26.23 | 26.68 | -1.33% | 0.37 | 1.16% |
| 2026-03-06 | 26.53 | 27.12 | 26.30 | 27.04 | +1.35% | 0.35 | 1.08% |
| 2026-03-05 | 26.76 | 26.98 | 26.42 | 26.68 | +1.83% | 0.47 | 1.46% |
| 2026-03-04 | 26.13 | 26.79 | 25.80 | 26.20 | -0.34% | 0.59 | 1.89% |
| 2026-03-03 | 27.68 | 27.85 | 26.29 | 26.29 | -4.09% | 0.66 | 2.04% |
| 2026-03-02 | 28.02 | 28.13 | 27.21 | 27.41 | -4.69% | 0.76 | 2.29% |
| 2026-02-27 | 28.60 | 28.95 | 28.52 | 28.76 | +0.21% | 0.41 | 1.18% |
| 2026-02-26 | 29.02 | 29.08 | 28.57 | 28.70 | -1.20% | 0.43 | 1.25% |
| 2026-02-25 | 29.43 | 29.43 | 28.91 | 29.05 | -0.79% | 0.55 | 1.57% |