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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.11 | 29.00 | 26.71 | 27.92 | -0.43% | 2.73 | 8.15% |
| 2025-12-17 | 28.47 | 30.46 | 26.83 | 28.04 | -1.48% | 4.76 | 13.87% |
| 2025-12-16 | 27.50 | 28.46 | 26.01 | 28.46 | +10.01% | 2.10 | 6.40% |
| 2025-12-15 | 26.11 | 26.34 | 25.66 | 25.87 | -0.92% | 0.52 | 1.69% |
| 2025-12-12 | 27.00 | 27.21 | 26.00 | 26.11 | -3.58% | 1.01 | 3.19% |
| 2025-12-11 | 27.82 | 28.06 | 27.08 | 27.08 | -2.62% | 0.89 | 2.71% |
| 2025-12-10 | 27.38 | 28.52 | 27.22 | 27.81 | +2.24% | 1.27 | 3.81% |
| 2025-12-09 | 27.54 | 27.88 | 27.19 | 27.20 | -1.70% | 0.56 | 1.71% |
| 2025-12-08 | 28.09 | 28.33 | 27.61 | 27.67 | -1.11% | 0.70 | 2.10% |
| 2025-12-05 | 27.71 | 27.98 | 27.03 | 27.98 | +0.79% | 0.65 | 1.98% |
| 2025-12-04 | 27.94 | 28.21 | 27.16 | 27.76 | -0.61% | 0.80 | 2.42% |
| 2025-12-03 | 28.85 | 28.85 | 27.72 | 27.93 | -3.22% | 0.95 | 2.82% |
| 2025-12-02 | 29.20 | 29.23 | 28.55 | 28.86 | -1.16% | 0.91 | 2.64% |
| 2025-12-01 | 29.60 | 29.98 | 28.90 | 29.20 | -0.85% | 1.28 | 3.66% |
| 2025-11-28 | 30.03 | 30.46 | 29.10 | 29.45 | -2.61% | 1.72 | 4.86% |
| 2025-11-27 | 29.62 | 30.89 | 29.62 | 30.24 | +2.09% | 2.58 | 7.10% |
| 2025-11-26 | 29.54 | 30.49 | 29.02 | 29.62 | -0.44% | 1.69 | 4.77% |
| 2025-11-25 | 29.18 | 30.58 | 29.02 | 29.75 | +0.81% | 2.18 | 6.08% |
| 2025-11-24 | 28.82 | 29.51 | 28.21 | 29.51 | +1.65% | 2.01 | 5.81% |
| 2025-11-21 | 29.53 | 29.73 | 28.65 | 29.03 | -2.39% | 1.96 | 5.63% |