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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.12 | 26.37 | 25.86 | 26.14 | -0.11% | 1.67 | 5.33% |
| 2025-09-16 | 27.18 | 27.31 | 25.80 | 26.17 | -2.24% | 2.59 | 8.26% |
| 2025-09-15 | 24.88 | 26.77 | 24.71 | 26.77 | +9.98% | 1.37 | 4.38% |
| 2025-09-12 | 24.42 | 24.93 | 24.25 | 24.34 | -0.53% | 0.52 | 1.77% |
| 2025-09-11 | 24.45 | 24.49 | 23.86 | 24.47 | +1.03% | 0.40 | 1.37% |
| 2025-09-10 | 24.32 | 24.53 | 24.11 | 24.22 | -0.25% | 0.27 | 0.94% |
| 2025-09-09 | 24.56 | 24.75 | 24.18 | 24.28 | -1.10% | 0.41 | 1.40% |
| 2025-09-08 | 24.20 | 24.58 | 24.18 | 24.55 | +1.49% | 0.47 | 1.61% |
| 2025-09-05 | 23.88 | 24.20 | 23.70 | 24.19 | +1.30% | 0.38 | 1.30% |
| 2025-09-04 | 23.55 | 24.18 | 23.50 | 23.88 | +1.10% | 0.62 | 2.15% |
| 2025-09-03 | 24.88 | 24.97 | 23.55 | 23.62 | -4.37% | 0.75 | 2.59% |
| 2025-09-02 | 24.90 | 25.00 | 24.09 | 24.70 | -0.72% | 0.58 | 1.97% |
| 2025-09-01 | 25.30 | 25.39 | 24.79 | 24.88 | -1.03% | 0.62 | 2.06% |
| 2025-08-29 | 25.36 | 25.46 | 25.09 | 25.14 | -0.87% | 0.45 | 1.50% |
| 2025-08-28 | 25.09 | 25.80 | 24.39 | 25.36 | +0.83% | 0.81 | 2.70% |
| 2025-08-27 | 26.26 | 26.26 | 25.03 | 25.15 | -3.27% | 0.80 | 2.59% |
| 2025-08-26 | 25.60 | 26.16 | 25.40 | 26.00 | +1.13% | 0.60 | 1.94% |
| 2025-08-25 | 25.88 | 25.99 | 25.50 | 25.71 | -0.58% | 0.76 | 2.48% |
| 2025-08-22 | 25.84 | 26.01 | 25.53 | 25.86 | +0.15% | 0.78 | 2.53% |
| 2025-08-21 | 26.31 | 26.31 | 25.69 | 25.82 | -1.97% | 1.08 | 3.48% |