路畅科技 (002813) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	20.73	20.92	0.07	0.34%	20.55	21.08	8906	1857	0.74%
2026-09-15	21.42	20.85	-0.57	-2.66%	20.78	21.56	14392	3040	1.20%
2026-09-14	21.30	21.42	0.12	0.56%	21.19	21.67	13663	2929	1.14%
2026-09-11	21.66	21.30	-0.62	-2.83%	21.05	21.92	15090	3223	1.26%
2026-09-10	22.08	21.92	-0.24	-1.08%	21.73	22.25	11212	2456	0.94%
2026-09-09	22.20	22.16	-0.17	-0.76%	21.98	22.42	9784	2171	0.82%
2026-09-08	21.88	22.33	0.34	1.55%	21.88	22.38	13540	3007	1.13%
2026-09-07	21.78	21.99	0.27	1.24%	21.68	22.05	14335	3130	1.20%
2026-09-04	22.20	21.72	-0.14	-0.64%	21.61	22.48	13631	2996	1.14%
2026-09-03	21.95	21.86	0.06	0.28%	21.74	22.38	15283	3361	1.27%
2026-09-02	21.80	21.80	0.00	0.00%	21.37	21.92	16992	3681	1.42%
2026-09-01	21.30	21.80	0.37	1.73%	21.28	21.86	14820	3210	1.24%
2026-08-31	20.85	21.43	0.43	2.05%	20.78	21.50	13046	2770	1.09%
2026-08-28	21.05	21.00	0.05	0.24%	20.71	21.10	11273	2365	0.94%
2026-08-27	20.85	20.95	0.00	0.00%	20.78	21.20	12586	2634	1.05%
2026-08-26	20.90	20.95	-0.03	-0.14%	20.80	21.36	13140	2765	1.10%
2026-08-25	19.99	20.98	0.70	3.45%	19.99	21.07	22034	4569	1.84%
2026-08-24	20.30	20.28	-0.08	-0.39%	20.05	20.77	12582	2551	1.05%
2026-08-21	20.30	20.36	0.06	0.30%	19.88	20.46	12126	2444	1.01%
2026-08-20	20.19	20.30	0.38	1.91%	19.88	20.38	13629	2752	1.14%
2026-08-19	20.40	19.92	-0.75	-3.63%	19.85	20.72	15311	3074	1.28%
2026-08-18	20.85	20.67	-0.18	-0.86%	20.50	20.92	12524	2590	1.04%
2026-08-17	20.83	20.85	0.18	0.87%	20.58	21.00	13341	2775	1.11%
2026-08-14	20.83	20.67	-0.06	-0.29%	20.54	21.06	14585	3024	1.22%
2026-08-13	21.00	20.73	-0.24	-1.14%	20.73	21.63	21998	4662	1.83%
2026-08-12	21.00	20.97	0.13	0.62%	20.74	21.14	10966	2301	0.91%
2026-08-11	21.14	20.84	-0.08	-0.38%	20.46	21.14	14651	3043	1.22%
2026-08-10	20.77	20.92	0.15	0.72%	20.18	20.96	22223	4592	1.85%
2026-08-07	21.10	20.77	-0.33	-1.56%	20.55	21.20	20965	4369	1.75%
2026-08-06	20.73	21.10	-0.06	-0.28%	20.73	21.39	30277	6374	2.53%
2026-08-05	21.13	21.16	0.13	0.62%	20.85	22.68	34957	7444	2.92%
2026-08-04	21.23	21.03	0.15	0.72%	20.59	21.26	15402	3213	1.29%
2026-08-03	20.62	20.88	0.25	1.21%	20.50	21.07	14727	3073	1.23%
2026-07-31	20.31	20.63	0.33	1.63%	20.14	20.75	21784	4458	1.82%
2026-07-30	20.20	20.30	-0.03	-0.15%	19.99	21.07	28148	5784	2.35%
2026-07-29	19.25	20.33	0.99	5.12%	19.25	20.42	24206	4813	2.02%
2026-07-28	18.62	19.34	0.45	2.38%	18.62	19.44	12881	2475	1.07%
2026-07-27	18.48	18.89	0.41	2.22%	18.42	19.08	11365	2140	0.95%
2026-07-24	18.26	18.48	-0.12	-0.65%	18.23	18.88	12852	2374	1.07%
2026-07-23	17.75	18.60	0.65	3.62%	17.75	18.62	15138	2774	1.26%
2026-07-22	18.20	17.95	-0.14	-0.77%	17.74	18.44	13658	2462	1.14%
2026-07-21	17.95	18.09	-0.06	-0.33%	17.42	18.38	21188	3798	1.77%
2026-07-20	18.70	18.15	-0.45	-2.42%	17.83	19.19	25609	4751	2.14%
2026-07-17	19.04	18.60	-0.60	-3.13%	18.52	19.64	15534	2955	1.30%
2026-07-16	18.76	19.20	0.41	2.18%	18.67	19.57	15838	3042	1.32%
2026-07-15	18.51	18.79	0.29	1.57%	18.34	19.07	11730	2207	0.98%
2026-07-14	18.18	18.50	0.32	1.76%	17.81	18.55	11943	2177	1.00%
2026-07-13	19.00	18.18	-0.95	-4.97%	18.16	19.12	20017	3709	1.67%
2026-07-10	18.66	19.13	0.35	1.86%	18.50	19.53	13178	2522	1.10%
2026-07-09	18.59	18.78	0.02	0.11%	18.28	18.96	11732	2183	0.98%
2026-07-08	18.99	18.76	-0.31	-1.63%	18.49	19.07	10443	1955	0.87%
2026-07-07	19.36	19.07	-0.26	-1.35%	18.88	19.56	10117	1930	0.84%
2026-07-06	20.00	19.33	-0.62	-3.11%	19.32	20.21	13672	2680	1.14%
2026-07-03	19.56	19.95	0.39	1.99%	19.56	20.14	18345	3648	1.53%
2026-07-02	19.80	19.56	-0.20	-1.01%	19.47	20.33	17049	3389	1.42%
2026-07-01	19.00	19.76	0.86	4.55%	18.83	20.43	28506	5649	2.38%
2026-06-30	18.63	18.90	0.18	0.96%	18.43	19.07	14604	2758	1.22%
2026-06-29	18.91	18.72	-0.19	-1.00%	18.32	19.06	18444	3440	1.54%
2026-06-26	19.32	18.91	-0.41	-2.12%	18.65	19.38	14678	2791	1.22%
2026-06-25	19.83	19.32	-0.51	-2.57%	19.14	19.88	15733	3048	1.31%
2026-06-24	20.60	19.83	-0.96	-4.62%	19.70	20.75	18219	3638	1.52%
2026-06-23	20.30	20.79	0.42	2.06%	20.13	20.98	18769	3895	1.57%
2026-06-22	20.48	20.37	-0.10	-0.49%	19.42	20.57	17425	3466	1.45%
2026-06-18	20.32	20.47	0.05	0.24%	19.93	20.57	16746	3404	1.40%
2026-06-17	21.04	20.42	-0.62	-2.95%	20.37	21.10	13570	2794	1.13%
2026-06-16	20.77	21.04	0.18	0.86%	20.35	21.11	15510	3222	1.29%
2026-06-15	21.00	20.86	-0.04	-0.19%	20.55	21.34	15451	3231	1.29%
2026-06-12	21.00	20.90	0.10	0.48%	20.61	21.43	11345	2376	0.95%
2026-06-11	20.90	20.80	-0.24	-1.14%	20.32	21.01	13177	2722	1.10%
2026-06-10	21.43	21.04	-0.54	-2.50%	20.52	21.58	14729	3084	1.23%
2026-06-09	21.91	21.58	0.10	0.47%	21.30	21.95	14986	3234	1.25%