路维光电(688401)股票行情 路维光电股票行情 688401股票行情_爱股网
路维光电(688401)股票行情
路维光电(688401)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 |
|---|
| 2025-11-06 | 47.26 | 47.89 | 0.94 | 2.00% | 46.44 | 48.33 | 31096 | 14792.51 | 1.61% | 2.00 |
| 2025-11-05 | 45.99 | 46.95 | -0.05 | -0.11% | 45.78 | 47.44 | 28090 | 13101.87 | 1.45% | 0.00 |
| 2025-11-04 | 47.46 | 47.00 | -0.46 | -0.97% | 46.40 | 47.99 | 28892 | 13591.56 | 1.49% | 0.00 |
| 2025-11-03 | 48.65 | 47.46 | -1.84 | -3.73% | 46.30 | 49.80 | 59323 | 27969.36 | 3.07% | 0.00 |
| 2025-10-31 | 49.70 | 49.30 | 0.31 | 0.63% | 49.26 | 51.51 | 63237 | 31829.73 | 3.27% | 0.00 |
| 2025-10-30 | 50.16 | 48.99 | -1.49 | -2.95% | 48.51 | 50.16 | 43592 | 21410.24 | 2.25% | 0.00 |
| 2025-10-29 | 49.12 | 50.48 | 1.40 | 2.85% | 48.68 | 50.49 | 50334 | 24930.29 | 2.60% | 0.00 |
| 2025-10-28 | 49.50 | 49.08 | -0.95 | -1.90% | 49.00 | 50.44 | 52249 | 25961.86 | 2.70% | 6.00 |
| 2025-10-27 | 49.00 | 50.03 | 1.62 | 3.35% | 48.70 | 50.86 | 82715 | 41267.54 | 4.28% | 2.00 |
| 2025-10-24 | 46.50 | 48.41 | 2.01 | 4.33% | 46.20 | 48.59 | 70156 | 33386.36 | 3.63% | 0.00 |
| 2025-10-23 | 46.69 | 46.40 | 0.32 | 0.69% | 45.51 | 47.21 | 47284 | 21858.35 | 2.45% | 0.00 |
| 2025-10-22 | 46.47 | 46.08 | -0.80 | -1.71% | 45.00 | 46.58 | 44728 | 20522.84 | 2.31% | 0.00 |
| 2025-10-21 | 46.00 | 46.88 | 1.14 | 2.49% | 45.60 | 47.08 | 58379 | 27092.85 | 3.02% | 0.00 |
| 2025-10-20 | 47.00 | 45.74 | -0.36 | -0.78% | 45.30 | 47.20 | 62552 | 28919.74 | 3.24% | 0.00 |
| 2025-10-17 | 49.80 | 46.10 | -3.59 | -7.22% | 45.94 | 49.89 | 97476 | 46238.63 | 5.04% | 0.00 |
| 2025-10-16 | 52.32 | 49.69 | -2.99 | -5.68% | 49.39 | 52.34 | 108128 | 54821.21 | 5.59% | 0.00 |
| 2025-10-15 | 54.32 | 52.68 | -2.32 | -4.22% | 50.80 | 54.43 | 128118 | 67040.02 | 6.63% | 0.00 |
| 2025-10-14 | 59.49 | 55.00 | -3.32 | -5.69% | 52.72 | 59.49 | 240443 | 132825.86 | 12.44% | 6.39 |
| 2025-10-13 | 48.00 | 58.32 | 9.72 | 20.00% | 48.00 | 58.32 | 203582 | 111308.02 | 10.53% | 30.00 |
| 2025-10-10 | 48.51 | 48.60 | -0.88 | -1.78% | 47.30 | 49.27 | 58724 | 28287.69 | 3.04% | 7.75 |
| 2025-10-09 | 49.25 | 49.48 | 0.26 | 0.53% | 48.88 | 50.94 | 77705 | 38705.06 | 4.02% | 0.00 |
| 2025-09-30 | 48.28 | 49.22 | 0.84 | 1.74% | 47.50 | 50.43 | 65781 | 32374.05 | 3.40% | 0.00 |
| 2025-09-29 | 47.00 | 48.38 | 1.38 | 2.94% | 46.72 | 48.48 | 48879 | 23184.21 | 2.53% | 0.00 |
| 2025-09-26 | 48.40 | 47.00 | -1.80 | -3.69% | 47.00 | 48.78 | 52301 | 25006.43 | 2.71% | 0.00 |
| 2025-09-25 | 48.68 | 48.80 | -0.23 | -0.47% | 48.03 | 49.56 | 62494 | 30394.01 | 3.23% | 0.00 |
| 2025-09-24 | 48.41 | 49.03 | 1.03 | 2.15% | 47.28 | 50.68 | 114183 | 55960.35 | 5.91% | 0.00 |
| 2025-09-23 | 47.25 | 48.00 | 0.71 | 1.50% | 45.91 | 48.00 | 57204 | 26890.59 | 2.96% | 0.00 |
| 2025-09-22 | 46.36 | 47.29 | 0.73 | 1.57% | 45.83 | 48.16 | 72369 | 34147.03 | 3.74% | 0.00 |
| 2025-09-19 | 47.86 | 46.56 | -1.59 | -3.30% | 46.01 | 48.47 | 83055 | 39241.75 | 4.30% | 0.00 |
| 2025-09-18 | 45.01 | 48.15 | 3.34 | 7.45% | 44.82 | 50.37 | 151745 | 72643.77 | 7.85% | 0.00 |
| 2025-09-17 | 42.16 | 44.81 | 2.72 | 6.46% | 42.16 | 45.30 | 83767 | 37025.15 | 4.33% | 0.00 |
| 2025-09-16 | 41.35 | 42.09 | 0.74 | 1.79% | 41.01 | 42.26 | 33952 | 14175.80 | 1.76% | 0.00 |
| 2025-09-15 | 42.34 | 41.35 | -0.63 | -1.50% | 41.11 | 42.90 | 35575 | 14802.82 | 1.84% | 0.00 |
| 2025-09-12 | 41.05 | 41.98 | 0.93 | 2.27% | 40.78 | 43.06 | 55579 | 23339.21 | 2.87% | 0.00 |
| 2025-09-11 | 39.78 | 41.05 | 1.24 | 3.11% | 39.66 | 41.58 | 38561 | 15683.94 | 1.99% | 0.00 |
| 2025-09-10 | 40.45 | 39.81 | -0.22 | -0.55% | 39.81 | 40.74 | 25332 | 10203.57 | 1.31% | 0.00 |
| 2025-09-09 | 41.12 | 40.03 | -1.48 | -3.57% | 39.72 | 41.28 | 37516 | 15161.70 | 1.94% | 0.00 |
| 2025-09-08 | 41.32 | 41.51 | 1.00 | 2.47% | 40.20 | 41.67 | 45430 | 18675.19 | 2.35% | 0.00 |
| 2025-09-05 | 39.98 | 40.51 | 0.85 | 2.14% | 39.23 | 40.57 | 40926 | 16376.98 | 2.12% | 0.00 |
| 2025-09-04 | 42.30 | 39.66 | -2.86 | -6.73% | 38.82 | 43.10 | 76621 | 31200.99 | 3.96% | 0.00 |
| 2025-09-03 | 42.50 | 42.52 | 0.54 | 1.29% | 42.10 | 44.01 | 57854 | 24898.68 | 2.99% | 0.00 |
| 2025-09-02 | 45.09 | 41.98 | -2.82 | -6.29% | 41.79 | 45.09 | 67375 | 28953.03 | 3.48% | 0.00 |
| 2025-09-01 | 44.79 | 44.80 | 0.60 | 1.36% | 43.48 | 45.20 | 78579 | 35007.27 | 4.06% | 0.00 |
| 2025-08-29 | 43.80 | 44.20 | 0.17 | 0.39% | 42.80 | 44.65 | 53574 | 23426.87 | 2.77% | 0.00 |
| 2025-08-28 | 42.35 | 44.03 | 1.73 | 4.09% | 42.33 | 44.30 | 82486 | 35869.38 | 4.27% | 0.00 |
| 2025-08-27 | 42.13 | 42.30 | 0.18 | 0.43% | 42.00 | 44.80 | 87948 | 38116.88 | 4.55% | 0.00 |
| 2025-08-26 | 42.91 | 42.12 | -1.28 | -2.95% | 42.10 | 43.27 | 74491 | 31686.54 | 3.85% | 0.00 |
| 2025-08-25 | 44.19 | 43.40 | -0.20 | -0.46% | 42.51 | 45.32 | 79036 | 34387.18 | 4.09% | 0.00 |
| 2025-08-22 | 42.62 | 43.60 | 1.04 | 2.44% | 42.62 | 44.49 | 74807 | 32627.88 | 3.87% | 0.00 |
| 2025-08-21 | 44.32 | 42.56 | -1.94 | -4.36% | 42.09 | 44.54 | 61960 | 26743.94 | 3.20% | 0.00 |
| 2025-08-20 | 44.00 | 44.50 | 0.25 | 0.56% | 42.41 | 44.90 | 80831 | 34980.57 | 4.18% | 0.00 |
| 2025-08-19 | 45.01 | 44.25 | -1.21 | -2.66% | 43.53 | 45.01 | 61446 | 27210.76 | 3.18% | 0.00 |
| 2025-08-18 | 45.80 | 45.46 | 0.22 | 0.49% | 43.12 | 45.95 | 96369 | 43020.80 | 4.98% | 6.00 |
| 2025-08-15 | 42.30 | 45.24 | 2.58 | 6.05% | 42.08 | 46.08 | 104041 | 45924.32 | 8.99% | 0.00 |
| 2025-08-14 | 41.80 | 42.66 | 1.18 | 2.84% | 40.99 | 44.98 | 112154 | 48478.49 | 9.69% | 0.00 |
| 2025-08-13 | 41.10 | 41.48 | 0.18 | 0.44% | 40.62 | 41.59 | 59838 | 24605.73 | 5.17% | 0.00 |
| 2025-08-12 | 40.80 | 41.30 | 0.10 | 0.24% | 40.30 | 41.46 | 61335 | 25089.38 | 5.30% | 0.00 |
| 2025-08-11 | 37.05 | 41.20 | 4.10 | 11.05% | 37.05 | 42.37 | 112708 | 45120.46 | 9.74% | 0.00 |
| 2025-08-08 | 36.71 | 37.10 | 0.60 | 1.64% | 35.78 | 37.98 | 66343 | 24537.31 | 5.73% | 0.00 |
| 2025-08-07 | 35.65 | 36.50 | 0.93 | 2.61% | 35.44 | 37.08 | 72801 | 26507.89 | 6.29% | 0.00 |
| 2025-08-06 | 35.45 | 35.57 | 0.30 | 0.85% | 35.05 | 35.80 | 27159 | 9614.72 | 2.35% | 0.00 |
| 2025-08-05 | 35.31 | 35.27 | -0.08 | -0.23% | 34.95 | 35.54 | 19244 | 6761.29 | 1.66% | 1.00 |
| 2025-08-04 | 35.15 | 35.35 | 0.14 | 0.40% | 34.80 | 35.43 | 22333 | 7864.94 | 1.93% | 0.00 |
| 2025-08-01 | 35.09 | 35.21 | 0.27 | 0.77% | 34.70 | 35.38 | 38461 | 13498.02 | 3.32% | 0.00 |
| 2025-07-31 | 35.84 | 34.94 | -0.79 | -2.21% | 34.83 | 36.38 | 50367 | 17942.41 | 4.35% | 0.00 |
| 2025-07-30 | 35.98 | 35.73 | -0.18 | -0.50% | 35.40 | 36.60 | 41557 | 14944.18 | 3.59% | 0.00 |
| 2025-07-29 | 35.42 | 35.91 | 0.38 | 1.07% | 35.18 | 36.02 | 52105 | 18572.60 | 4.50% | 0.00 |
| 2025-07-28 | 35.36 | 35.53 | 0.17 | 0.48% | 34.65 | 35.66 | 36328 | 12769.23 | 3.14% | 0.00 |
| 2025-07-25 | 34.30 | 35.36 | 1.07 | 3.12% | 33.94 | 35.47 | 46407 | 16147.19 | 4.01% | 0.00 |
| 2025-07-24 | 34.10 | 34.29 | 0.16 | 0.47% | 34.08 | 34.59 | 20246 | 6956.87 | 1.75% | 0.00 |
| 2025-07-23 | 34.04 | 34.13 | 0.00 | 0.00% | 33.51 | 34.72 | 32660 | 11152.88 | 2.82% | 0.00 |
| 2025-07-22 | 33.87 | 34.13 | 0.44 | 1.31% | 33.56 | 34.70 | 32933 | 11221.73 | 2.85% | 0.00 |
| 2025-07-21 | 33.11 | 33.69 | 0.62 | 1.87% | 32.95 | 34.04 | 27124 | 9083.85 | 2.34% | 0.00 |
| 2025-07-18 | 33.50 | 33.07 | -0.41 | -1.22% | 32.70 | 33.66 | 26212 | 8672.07 | 2.27% | 0.00 |
| 2025-07-17 | 33.05 | 33.48 | 0.45 | 1.36% | 32.91 | 33.59 | 26369 | 8761.33 | 2.28% | 0.00 |
| 2025-07-16 | 32.92 | 33.03 | 0.02 | 0.06% | 32.88 | 33.46 | 23715 | 7864.38 | 2.05% | 0.00 |
| 2025-07-15 | 33.65 | 33.01 | -0.64 | -1.90% | 32.50 | 33.78 | 33855 | 11165.31 | 2.93% | 0.00 |
| 2025-07-14 | 33.62 | 33.65 | -0.07 | -0.21% | 33.36 | 33.88 | 21142 | 7121.53 | 1.83% | 0.00 |
| 2025-07-11 | 33.84 | 33.72 | -0.08 | -0.24% | 33.53 | 34.43 | 33380 | 11303.32 | 2.88% | 0.00 |
| 2025-07-10 | 33.72 | 33.80 | -0.02 | -0.06% | 33.66 | 34.77 | 40332 | 13775.96 | 3.49% | 0.00 |
上证大盘股票行情在线 K线走势图
路维光电(688401)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
