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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.81 | 28.65 | 27.21 | 27.92 | +3.10% | 2.16 | 6.49% |
| 2025-10-22 | 27.90 | 27.90 | 27.04 | 27.08 | -3.01% | 1.71 | 5.23% |
| 2025-10-21 | 27.88 | 28.45 | 27.50 | 27.92 | +1.09% | 2.91 | 8.68% |
| 2025-10-20 | 27.82 | 27.94 | 27.28 | 27.62 | -0.58% | 1.88 | 5.70% |
| 2025-10-17 | 28.81 | 28.81 | 27.05 | 27.78 | -1.87% | 3.59 | 10.82% |
| 2025-10-16 | 25.90 | 28.31 | 25.90 | 28.31 | +9.98% | 1.48 | 4.44% |
| 2025-10-15 | 25.32 | 25.75 | 25.08 | 25.74 | +1.42% | 0.68 | 2.23% |
| 2025-10-14 | 25.99 | 26.38 | 25.17 | 25.38 | -1.21% | 0.62 | 2.02% |
| 2025-10-13 | 24.90 | 26.16 | 24.40 | 25.69 | -1.00% | 0.82 | 2.68% |
| 2025-10-10 | 26.09 | 26.95 | 25.81 | 25.95 | -0.99% | 0.78 | 2.50% |
| 2025-10-09 | 26.28 | 26.60 | 25.73 | 26.21 | +0.54% | 0.94 | 3.00% |
| 2025-09-30 | 26.55 | 26.60 | 26.06 | 26.07 | -1.96% | 0.90 | 2.85% |
| 2025-09-29 | 25.95 | 26.95 | 25.72 | 26.59 | +2.35% | 1.33 | 4.18% |
| 2025-09-26 | 26.58 | 27.00 | 25.90 | 25.98 | -2.26% | 1.28 | 4.06% |
| 2025-09-25 | 26.41 | 27.20 | 25.94 | 26.58 | +0.64% | 1.84 | 5.74% |
| 2025-09-24 | 26.10 | 26.74 | 26.02 | 26.41 | -0.19% | 1.46 | 4.63% |
| 2025-09-23 | 26.16 | 26.50 | 25.52 | 26.46 | +2.76% | 1.99 | 6.37% |
| 2025-09-22 | 25.61 | 26.58 | 25.56 | 25.75 | +1.42% | 1.36 | 4.38% |
| 2025-09-19 | 25.63 | 25.80 | 25.15 | 25.39 | -1.13% | 1.18 | 3.86% |
| 2025-09-18 | 26.71 | 27.11 | 25.50 | 25.68 | -1.76% | 2.32 | 7.35% |