路畅科技(002813)股票行情
路畅科技(002813)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 27.00 | 26.11 | -0.97 | -3.58% | 26.00 | 27.21 | 38208 | 10136.81 | 3.19% |
| 2025-12-11 | 27.82 | 27.08 | -0.73 | -2.62% | 27.08 | 28.06 | 32459 | 8912.20 | 2.71% |
| 2025-12-10 | 27.38 | 27.81 | 0.61 | 2.24% | 27.22 | 28.52 | 45701 | 12730.95 | 3.81% |
| 2025-12-09 | 27.54 | 27.20 | -0.47 | -1.70% | 27.19 | 27.88 | 20554 | 5636.65 | 1.71% |
| 2025-12-08 | 28.09 | 27.67 | -0.31 | -1.11% | 27.61 | 28.33 | 25203 | 7029.31 | 2.10% |
| 2025-12-05 | 27.71 | 27.98 | 0.22 | 0.79% | 27.03 | 27.98 | 23707 | 6547.55 | 1.98% |
| 2025-12-04 | 27.94 | 27.76 | -0.17 | -0.61% | 27.16 | 28.21 | 28970 | 8007.00 | 2.42% |
| 2025-12-03 | 28.85 | 27.93 | -0.93 | -3.22% | 27.72 | 28.85 | 33767 | 9489.16 | 2.82% |
| 2025-12-02 | 29.20 | 28.86 | -0.34 | -1.16% | 28.55 | 29.23 | 31652 | 9138.35 | 2.64% |
| 2025-12-01 | 29.60 | 29.20 | -0.25 | -0.85% | 28.90 | 29.98 | 43912 | 12845.39 | 3.66% |
| 2025-11-28 | 30.03 | 29.45 | -0.79 | -2.61% | 29.10 | 30.46 | 58265 | 17236.01 | 4.86% |
| 2025-11-27 | 29.62 | 30.24 | 0.62 | 2.09% | 29.62 | 30.89 | 85138 | 25839.07 | 7.10% |
| 2025-11-26 | 29.54 | 29.62 | -0.13 | -0.44% | 29.02 | 30.49 | 57175 | 16928.03 | 4.77% |
| 2025-11-25 | 29.18 | 29.75 | 0.24 | 0.81% | 29.02 | 30.58 | 72812 | 21757.60 | 6.07% |
| 2025-11-24 | 28.82 | 29.51 | 0.48 | 1.65% | 28.21 | 29.51 | 69683 | 20146.22 | 5.81% |
| 2025-11-21 | 29.53 | 29.03 | -0.71 | -2.39% | 28.65 | 29.73 | 67486 | 19565.14 | 5.63% |
| 2025-11-20 | 29.15 | 29.74 | -0.47 | -1.56% | 28.90 | 30.10 | 89205 | 26352.28 | 7.44% |
| 2025-11-19 | 28.50 | 30.21 | 0.59 | 1.99% | 28.34 | 31.90 | 177685 | 54154.61 | 14.82% |
| 2025-11-18 | 27.20 | 29.62 | 2.69 | 9.99% | 27.07 | 29.62 | 84097 | 24422.17 | 7.02% |
| 2025-11-17 | 26.68 | 26.93 | 0.08 | 0.30% | 26.50 | 27.15 | 42129 | 11312.48 | 3.51% |
| 2025-11-14 | 26.04 | 26.85 | 0.55 | 2.09% | 25.73 | 27.39 | 79903 | 21175.09 | 6.67% |
| 2025-11-13 | 25.31 | 26.30 | 0.90 | 3.54% | 25.20 | 27.94 | 87944 | 23625.85 | 7.34% |
| 2025-11-12 | 25.66 | 25.40 | -0.37 | -1.44% | 25.22 | 25.76 | 18586 | 4727.90 | 1.55% |
| 2025-11-11 | 25.92 | 25.77 | 0.05 | 0.19% | 25.56 | 25.93 | 15318 | 3941.02 | 1.28% |
| 2025-11-10 | 25.75 | 25.72 | -0.03 | -0.12% | 25.66 | 25.92 | 17158 | 4422.50 | 1.43% |
| 2025-11-07 | 25.86 | 25.75 | -0.21 | -0.81% | 25.40 | 25.95 | 24833 | 6371.13 | 2.07% |
| 2025-11-06 | 26.27 | 25.96 | -0.37 | -1.41% | 25.78 | 26.27 | 22109 | 5728.86 | 1.84% |
| 2025-11-05 | 26.17 | 26.33 | 0.01 | 0.04% | 25.94 | 26.47 | 23395 | 6132.76 | 1.95% |
| 2025-11-04 | 26.43 | 26.32 | -0.17 | -0.64% | 26.11 | 26.55 | 17948 | 4713.40 | 1.50% |
| 2025-11-03 | 26.29 | 26.49 | 0.15 | 0.57% | 26.10 | 26.55 | 23276 | 6135.09 | 1.94% |
| 2025-10-31 | 25.94 | 26.34 | 0.44 | 1.70% | 25.94 | 26.59 | 27389 | 7218.36 | 2.29% |
| 2025-10-30 | 26.55 | 25.90 | -0.66 | -2.48% | 25.78 | 26.75 | 40161 | 10454.34 | 3.35% |
| 2025-10-29 | 27.86 | 26.56 | -1.59 | -5.65% | 26.34 | 27.89 | 67896 | 18169.93 | 5.66% |
| 2025-10-28 | 27.82 | 28.15 | 0.31 | 1.11% | 27.51 | 28.50 | 52529 | 14773.36 | 4.38% |
| 2025-10-27 | 27.69 | 27.84 | 0.07 | 0.25% | 27.61 | 28.25 | 46393 | 12921.65 | 3.87% |
| 2025-10-24 | 27.89 | 27.77 | -0.15 | -0.54% | 27.48 | 28.32 | 56978 | 15874.53 | 4.75% |
| 2025-10-23 | 27.81 | 27.92 | 0.84 | 3.10% | 27.21 | 28.65 | 77771 | 21619.51 | 6.49% |
| 2025-10-22 | 27.90 | 27.08 | -0.84 | -3.01% | 27.04 | 27.90 | 62714 | 17120.28 | 5.23% |
| 2025-10-21 | 27.88 | 27.92 | 0.30 | 1.09% | 27.50 | 28.45 | 104068 | 29088.51 | 8.68% |
| 2025-10-20 | 27.82 | 27.62 | -0.16 | -0.58% | 27.28 | 27.94 | 68265 | 18822.48 | 5.70% |
| 2025-10-17 | 28.81 | 27.78 | -0.53 | -1.87% | 27.05 | 28.81 | 129649 | 35879.76 | 10.82% |
| 2025-10-16 | 25.90 | 28.31 | 2.57 | 9.98% | 25.90 | 28.31 | 53244 | 14765.68 | 4.44% |
| 2025-10-15 | 25.32 | 25.74 | 0.36 | 1.42% | 25.08 | 25.75 | 26694 | 6795.44 | 2.23% |
| 2025-10-14 | 25.99 | 25.38 | -0.31 | -1.21% | 25.17 | 26.38 | 24193 | 6219.41 | 2.02% |
| 2025-10-13 | 24.90 | 25.69 | -0.26 | -1.00% | 24.40 | 26.16 | 32071 | 8167.98 | 2.68% |
| 2025-10-10 | 26.09 | 25.95 | -0.26 | -0.99% | 25.81 | 26.95 | 29930 | 7822.59 | 2.50% |
| 2025-10-09 | 26.28 | 26.21 | 0.14 | 0.54% | 25.73 | 26.60 | 35921 | 9416.84 | 3.00% |
| 2025-09-30 | 26.55 | 26.07 | -0.52 | -1.96% | 26.06 | 26.60 | 34121 | 8958.45 | 2.85% |
| 2025-09-29 | 25.95 | 26.59 | 0.61 | 2.35% | 25.72 | 26.95 | 50152 | 13287.06 | 4.18% |
| 2025-09-26 | 26.58 | 25.98 | -0.60 | -2.26% | 25.90 | 27.00 | 48695 | 12804.79 | 4.06% |
| 2025-09-25 | 26.41 | 26.58 | 0.17 | 0.64% | 25.94 | 27.20 | 68848 | 18367.58 | 5.74% |
| 2025-09-24 | 26.10 | 26.41 | -0.05 | -0.19% | 26.02 | 26.74 | 55450 | 14590.53 | 4.63% |
| 2025-09-23 | 26.16 | 26.46 | 0.71 | 2.76% | 25.52 | 26.50 | 76336 | 19947.91 | 6.37% |
| 2025-09-22 | 25.61 | 25.75 | 0.36 | 1.42% | 25.56 | 26.58 | 52453 | 13575.92 | 4.38% |
| 2025-09-19 | 25.63 | 25.39 | -0.29 | -1.13% | 25.15 | 25.80 | 46305 | 11751.22 | 3.86% |
| 2025-09-18 | 26.71 | 25.68 | -0.46 | -1.76% | 25.50 | 27.11 | 88062 | 23219.66 | 7.35% |
| 2025-09-17 | 26.12 | 26.14 | -0.03 | -0.11% | 25.86 | 26.37 | 63882 | 16712.88 | 5.33% |
| 2025-09-16 | 27.18 | 26.17 | -0.60 | -2.24% | 25.80 | 27.31 | 99007 | 25878.42 | 8.26% |
| 2025-09-15 | 24.88 | 26.77 | 2.43 | 9.98% | 24.71 | 26.77 | 52552 | 13671.11 | 4.38% |
| 2025-09-12 | 24.42 | 24.34 | -0.13 | -0.53% | 24.25 | 24.93 | 21215 | 5210.38 | 1.77% |
| 2025-09-11 | 24.45 | 24.47 | 0.25 | 1.03% | 23.86 | 24.49 | 16384 | 3972.07 | 1.37% |
| 2025-09-10 | 24.32 | 24.22 | -0.06 | -0.25% | 24.11 | 24.53 | 11316 | 2746.89 | 0.94% |
| 2025-09-09 | 24.56 | 24.28 | -0.27 | -1.10% | 24.18 | 24.75 | 16829 | 4112.31 | 1.40% |
| 2025-09-08 | 24.20 | 24.55 | 0.36 | 1.49% | 24.18 | 24.58 | 19253 | 4699.72 | 1.61% |
| 2025-09-05 | 23.88 | 24.19 | 0.31 | 1.30% | 23.70 | 24.20 | 15582 | 3750.44 | 1.30% |
| 2025-09-04 | 23.55 | 23.88 | 0.26 | 1.10% | 23.50 | 24.18 | 25803 | 6163.77 | 2.15% |
| 2025-09-03 | 24.88 | 23.62 | -1.08 | -4.37% | 23.55 | 24.97 | 30996 | 7452.45 | 2.59% |
| 2025-09-02 | 24.90 | 24.70 | -0.18 | -0.72% | 24.09 | 25.00 | 23557 | 5779.00 | 1.97% |
| 2025-09-01 | 25.30 | 24.88 | -0.26 | -1.03% | 24.79 | 25.39 | 24662 | 6177.13 | 2.06% |
| 2025-08-29 | 25.36 | 25.14 | -0.22 | -0.87% | 25.09 | 25.46 | 18025 | 4548.28 | 1.50% |
| 2025-08-28 | 25.09 | 25.36 | 0.21 | 0.83% | 24.39 | 25.80 | 32363 | 8131.92 | 2.70% |
| 2025-08-27 | 26.26 | 25.15 | -0.85 | -3.27% | 25.03 | 26.26 | 31021 | 7962.24 | 2.59% |
| 2025-08-26 | 25.60 | 26.00 | 0.29 | 1.13% | 25.40 | 26.16 | 23288 | 6025.95 | 1.94% |
| 2025-08-25 | 25.88 | 25.71 | -0.15 | -0.58% | 25.50 | 25.99 | 29766 | 7648.67 | 2.48% |
| 2025-08-22 | 25.84 | 25.86 | 0.04 | 0.15% | 25.53 | 26.01 | 30375 | 7816.47 | 2.53% |
| 2025-08-21 | 26.31 | 25.82 | -0.52 | -1.97% | 25.69 | 26.31 | 41762 | 10834.75 | 3.48% |
| 2025-08-20 | 25.45 | 26.34 | 0.89 | 3.50% | 25.45 | 26.74 | 60092 | 15687.63 | 5.01% |
| 2025-08-19 | 25.12 | 25.45 | 0.46 | 1.84% | 25.06 | 25.49 | 36470 | 9235.68 | 3.04% |
| 2025-08-18 | 25.01 | 24.99 | -0.01 | -0.04% | 24.86 | 25.35 | 33274 | 8358.73 | 2.78% |
| 2025-08-15 | 24.65 | 25.00 | 0.41 | 1.67% | 24.62 | 25.10 | 29578 | 7373.41 | 2.47% |
深证大盘股票行情在线 K线走势图
路畅科技(002813)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
