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
2026-05-07	26.75	26.92	0.08	0.30%	26.75	27.34	27374	7393	2.28%
2026-05-06	26.72	26.84	0.38	1.44%	26.20	27.38	33670	9015	2.81%
2026-04-30	26.28	26.46	0.39	1.50%	25.81	27.12	39663	10476	3.31%
2026-04-29	26.24	26.07	-0.96	-3.55%	25.51	27.29	90834	24127	7.58%
2026-04-28	26.90	27.03	-0.04	-0.15%	26.73	27.49	20848	5633	1.74%
2026-04-27	27.55	27.07	-0.56	-2.03%	25.87	27.55	32056	8535	2.67%
2026-04-24	26.99	27.63	0.55	2.03%	26.80	27.87	27277	7511	2.28%
2026-04-23	27.00	27.08	0.45	1.69%	26.48	27.48	29009	7863	2.42%
2026-04-22	27.18	26.63	-0.07	-0.26%	26.02	27.18	31868	8448	2.66%
2026-04-21	25.60	26.70	0.85	3.29%	25.34	26.74	51940	13554	4.33%
2026-04-20	24.25	25.85	1.60	6.60%	23.87	26.06	61386	15435	5.12%
2026-04-17	24.33	24.25	-0.21	-0.86%	23.84	24.42	17106	4120	1.43%
2026-04-16	24.01	24.46	0.49	2.04%	23.95	24.60	17702	4307	1.48%
2026-04-15	24.76	23.97	-0.47	-1.92%	23.92	24.76	11859	2870	0.99%
2026-04-14	24.80	24.44	-0.03	-0.12%	24.10	25.00	12626	3071	1.05%
2026-04-13	24.31	24.47	0.08	0.33%	24.16	24.64	10512	2569	0.88%
2026-04-10	24.32	24.39	0.32	1.33%	24.18	24.64	12600	3089	1.05%
2026-04-09	24.34	24.07	-0.57	-2.31%	24.00	24.59	10256	2480	0.86%
2026-04-08	24.28	24.64	0.76	3.18%	24.06	24.64	14881	3643	1.24%
2026-04-07	23.95	23.88	0.35	1.49%	23.39	24.03	11582	2758	0.97%
2026-04-03	23.92	23.53	-0.45	-1.88%	23.50	24.18	12001	2846	1.00%
2026-04-02	24.12	23.98	-0.30	-1.24%	23.68	24.45	14832	3573	1.24%
2026-04-01	24.60	24.28	0.11	0.46%	23.96	24.69	14428	3502	1.20%
2026-03-31	24.55	24.17	-0.30	-1.23%	24.17	25.20	19431	4790	1.62%
2026-03-30	24.43	24.47	-0.13	-0.53%	24.08	24.60	12068	2938	1.01%
2026-03-27	23.90	24.60	0.38	1.57%	23.77	24.60	12317	2999	1.03%
2026-03-26	24.56	24.22	-0.34	-1.38%	24.05	24.86	10609	2585	0.89%
2026-03-25	24.31	24.56	0.33	1.36%	24.23	24.68	13887	3405	1.16%
2026-03-24	23.68	24.23	1.00	4.30%	23.40	24.28	16502	3931	1.38%
2026-03-23	24.65	23.23	-1.56	-6.29%	23.10	24.65	19748	4718	1.65%
2026-03-20	26.00	24.79	-0.93	-3.62%	24.78	26.00	17282	4355	1.44%
2026-03-19	26.30	25.72	-0.71	-2.69%	25.63	26.47	11079	2874	0.92%
2026-03-18	26.25	26.43	0.29	1.11%	25.96	26.50	11779	3083	0.98%
2026-03-17	26.71	26.14	-0.36	-1.36%	26.09	26.91	10729	2846	0.90%
2026-03-16	26.28	26.50	0.16	0.61%	26.00	26.57	9420	2479	0.79%
2026-03-13	26.38	26.34	-0.04	-0.15%	26.13	26.75	11391	3011	0.95%
2026-03-12	26.98	26.38	-0.48	-1.79%	26.32	26.98	10703	2841	0.89%
2026-03-11	27.42	26.86	-0.44	-1.61%	26.81	27.58	12869	3484	1.07%
2026-03-10	26.88	27.30	0.62	2.32%	26.81	27.35	12852	3500	1.07%
2026-03-09	26.72	26.68	-0.36	-1.33%	26.23	26.86	13884	3684	1.16%
2026-03-06	26.53	27.04	0.36	1.35%	26.30	27.12	12989	3497	1.08%
2026-03-05	26.76	26.68	0.48	1.83%	26.42	26.98	17472	4660	1.46%
2026-03-04	26.13	26.20	-0.09	-0.34%	25.80	26.79	22667	5943	1.89%
2026-03-03	27.68	26.29	-1.12	-4.09%	26.29	27.85	24490	6601	2.04%
2026-03-02	28.02	27.41	-1.35	-4.69%	27.21	28.13	27499	7589	2.29%
2026-02-27	28.60	28.76	0.06	0.21%	28.52	28.95	14107	4051	1.18%
2026-02-26	29.02	28.70	-0.35	-1.20%	28.57	29.08	14979	4303	1.25%
2026-02-25	29.43	29.05	-0.23	-0.79%	28.91	29.43	18822	5482	1.57%
2026-02-24	29.85	29.28	0.55	1.91%	29.00	29.99	33659	9912	2.81%
2026-02-13	28.38	28.73	0.40	1.41%	28.28	29.05	20305	5847	1.69%
2026-02-12	28.76	28.33	-0.27	-0.94%	28.20	28.85	16719	4765	1.39%
2026-02-11	28.70	28.60	-0.27	-0.94%	28.56	28.96	13242	3802	1.10%
2026-02-10	28.81	28.87	0.01	0.03%	28.62	29.05	17571	5065	1.47%
2026-02-09	28.48	28.86	0.64	2.27%	28.32	28.88	22986	6600	1.92%
2026-02-06	28.33	28.22	-0.25	-0.88%	27.85	28.75	21982	6221	1.83%
2026-02-05	28.50	28.47	0.09	0.32%	28.20	28.75	17092	4861	1.43%
2026-02-04	28.25	28.38	0.06	0.21%	28.11	28.65	18275	5182	1.52%
2026-02-03	27.81	28.32	0.71	2.57%	27.58	28.32	24564	6895	2.05%
2026-02-02	27.97	27.61	-0.35	-1.25%	27.60	28.50	25577	7183	2.13%
2026-01-30	27.52	27.96	0.26	0.94%	27.50	28.05	21254	5908	1.77%
2026-01-29	27.75	27.70	-0.05	-0.18%	27.12	28.49	28588	7969	2.39%
2026-01-28	28.63	27.75	-0.84	-2.94%	27.72	28.63	27926	7814	2.33%