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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.15 | 30.10 | 28.90 | 29.74 | -1.56% | 2.64 | 7.44% |
| 2025-11-19 | 28.50 | 31.90 | 28.34 | 30.21 | +1.99% | 5.42 | 14.82% |
| 2025-11-18 | 27.20 | 29.62 | 27.07 | 29.62 | +9.99% | 2.44 | 7.02% |
| 2025-11-17 | 26.68 | 27.15 | 26.50 | 26.93 | +0.30% | 1.13 | 3.52% |
| 2025-11-14 | 26.04 | 27.39 | 25.73 | 26.85 | +2.09% | 2.12 | 6.67% |
| 2025-11-13 | 25.31 | 27.94 | 25.20 | 26.30 | +3.54% | 2.36 | 7.34% |
| 2025-11-12 | 25.66 | 25.76 | 25.22 | 25.40 | -1.44% | 0.47 | 1.55% |
| 2025-11-11 | 25.92 | 25.93 | 25.56 | 25.77 | +0.19% | 0.39 | 1.28% |
| 2025-11-10 | 25.75 | 25.92 | 25.66 | 25.72 | -0.12% | 0.44 | 1.43% |
| 2025-11-07 | 25.86 | 25.95 | 25.40 | 25.75 | -0.81% | 0.64 | 2.07% |
| 2025-11-06 | 26.27 | 26.27 | 25.78 | 25.96 | -1.41% | 0.57 | 1.84% |
| 2025-11-05 | 26.17 | 26.47 | 25.94 | 26.33 | +0.04% | 0.61 | 1.95% |
| 2025-11-04 | 26.43 | 26.55 | 26.11 | 26.32 | -0.64% | 0.47 | 1.50% |
| 2025-11-03 | 26.29 | 26.55 | 26.10 | 26.49 | +0.57% | 0.61 | 1.94% |
| 2025-10-31 | 25.94 | 26.59 | 25.94 | 26.34 | +1.70% | 0.72 | 2.29% |
| 2025-10-30 | 26.55 | 26.75 | 25.78 | 25.90 | -2.48% | 1.05 | 3.35% |
| 2025-10-29 | 27.86 | 27.89 | 26.34 | 26.56 | -5.65% | 1.82 | 5.66% |
| 2025-10-28 | 27.82 | 28.50 | 27.51 | 28.15 | +1.11% | 1.48 | 4.38% |
| 2025-10-27 | 27.69 | 28.25 | 27.61 | 27.84 | +0.25% | 1.29 | 3.87% |
| 2025-10-24 | 27.89 | 28.32 | 27.48 | 27.77 | -0.54% | 1.59 | 4.75% |