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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.14 | 30.29 | 29.61 | 29.92 | -0.93% | 1.37 | 3.83% |
| 2026-01-16 | 31.04 | 31.20 | 29.66 | 30.20 | -3.27% | 2.70 | 7.44% |
| 2026-01-15 | 31.55 | 33.37 | 30.55 | 31.22 | +0.29% | 4.29 | 11.27% |
| 2026-01-14 | 30.62 | 31.71 | 30.30 | 31.13 | +1.24% | 2.20 | 5.91% |
| 2026-01-13 | 31.57 | 31.99 | 30.60 | 30.75 | -2.54% | 2.36 | 6.33% |
| 2026-01-12 | 31.46 | 31.75 | 30.84 | 31.55 | +1.38% | 2.20 | 5.84% |
| 2026-01-09 | 31.43 | 31.55 | 30.90 | 31.12 | -0.89% | 1.53 | 4.10% |
| 2026-01-08 | 31.88 | 31.88 | 30.96 | 31.40 | -0.54% | 1.83 | 4.87% |
| 2026-01-07 | 32.82 | 32.99 | 31.40 | 31.57 | -2.38% | 3.81 | 9.94% |
| 2026-01-06 | 29.33 | 32.34 | 29.33 | 32.34 | +10.00% | 3.14 | 8.47% |
| 2026-01-05 | 29.08 | 29.70 | 28.81 | 29.40 | +1.27% | 1.48 | 4.22% |
| 2025-12-31 | 28.58 | 29.45 | 27.94 | 29.03 | +1.86% | 1.39 | 4.02% |
| 2025-12-30 | 28.84 | 28.88 | 28.16 | 28.50 | -2.26% | 1.17 | 3.42% |
| 2025-12-29 | 29.80 | 29.83 | 28.98 | 29.16 | -2.15% | 1.64 | 4.69% |
| 2025-12-26 | 29.50 | 31.37 | 29.10 | 29.80 | +0.85% | 2.45 | 6.80% |
| 2025-12-25 | 29.90 | 30.09 | 29.17 | 29.55 | -1.50% | 1.84 | 5.20% |
| 2025-12-24 | 30.32 | 31.71 | 30.00 | 30.00 | +0.44% | 2.70 | 7.39% |
| 2025-12-23 | 30.61 | 30.90 | 29.76 | 29.87 | -3.58% | 3.37 | 9.30% |
| 2025-12-22 | 31.31 | 32.77 | 30.85 | 30.98 | +0.88% | 6.63 | 17.48% |
| 2025-12-19 | 28.36 | 30.71 | 28.36 | 30.71 | +9.99% | 2.71 | 7.59% |