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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 29.85 | 29.99 | 29.00 | 29.28 | +1.91% | 0.99 | 2.81% |
| 2026-02-13 | 28.38 | 29.05 | 28.28 | 28.73 | +1.41% | 0.58 | 1.69% |
| 2026-02-12 | 28.76 | 28.85 | 28.20 | 28.33 | -0.94% | 0.48 | 1.39% |
| 2026-02-11 | 28.70 | 28.96 | 28.56 | 28.60 | -0.94% | 0.38 | 1.10% |
| 2026-02-10 | 28.81 | 29.05 | 28.62 | 28.87 | +0.03% | 0.51 | 1.47% |
| 2026-02-09 | 28.48 | 28.88 | 28.32 | 28.86 | +2.27% | 0.66 | 1.92% |
| 2026-02-06 | 28.33 | 28.75 | 27.85 | 28.22 | -0.88% | 0.62 | 1.83% |
| 2026-02-05 | 28.50 | 28.75 | 28.20 | 28.47 | +0.32% | 0.49 | 1.43% |
| 2026-02-04 | 28.25 | 28.65 | 28.11 | 28.38 | +0.21% | 0.52 | 1.52% |
| 2026-02-03 | 27.81 | 28.32 | 27.58 | 28.32 | +2.57% | 0.69 | 2.05% |
| 2026-02-02 | 27.97 | 28.50 | 27.60 | 27.61 | -1.25% | 0.72 | 2.13% |
| 2026-01-30 | 27.52 | 28.05 | 27.50 | 27.96 | +0.94% | 0.59 | 1.77% |
| 2026-01-29 | 27.75 | 28.49 | 27.12 | 27.70 | -0.18% | 0.80 | 2.39% |
| 2026-01-28 | 28.63 | 28.63 | 27.72 | 27.75 | -2.94% | 0.78 | 2.33% |
| 2026-01-27 | 28.80 | 28.80 | 27.78 | 28.59 | -0.83% | 0.77 | 2.27% |
| 2026-01-26 | 29.94 | 30.10 | 28.29 | 28.83 | -4.47% | 1.40 | 4.04% |
| 2026-01-23 | 29.45 | 30.38 | 29.32 | 30.18 | +2.48% | 1.20 | 3.36% |
| 2026-01-22 | 29.71 | 30.13 | 29.30 | 29.45 | -0.20% | 0.96 | 2.71% |
| 2026-01-21 | 28.50 | 29.70 | 28.00 | 29.51 | +3.65% | 1.42 | 4.05% |
| 2026-01-20 | 29.10 | 29.56 | 28.20 | 28.47 | -4.85% | 1.73 | 4.99% |