路德科技 (688156) - 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
2026-09-01	19.61	19.74	-0.09	-0.45%	19.20	19.96	24678	4829	2.45%
2026-08-31	19.53	19.83	0.25	1.28%	19.32	19.98	27826	5510	2.76%
2026-08-28	19.75	19.58	-0.16	-0.81%	19.51	20.05	20245	3996	2.01%
2026-08-27	19.41	19.74	0.06	0.30%	19.41	20.08	20253	4011	2.01%
2026-08-26	19.59	19.68	0.09	0.46%	19.30	19.97	16847	3317	1.67%
2026-08-25	19.12	19.59	0.35	1.82%	18.98	19.82	24206	4702	2.40%
2026-08-24	19.81	19.24	-0.48	-2.43%	18.96	19.91	22173	4287	2.20%
2026-08-21	19.49	19.72	0.23	1.18%	18.97	19.94	22017	4309	2.19%
2026-08-20	19.34	19.49	0.38	1.99%	19.15	19.75	23151	4499	2.30%
2026-08-19	20.62	19.11	-1.60	-7.73%	19.06	20.68	24918	4892	2.47%
2026-08-18	20.88	20.71	0.23	1.12%	20.20	20.97	24459	5029	2.43%
2026-08-17	20.20	20.48	0.29	1.44%	19.86	20.62	28853	5853	2.86%
2026-08-14	20.69	20.19	-0.59	-2.84%	19.84	20.83	37109	7478	3.68%
2026-08-13	21.58	20.78	-0.63	-2.94%	20.64	21.58	24221	5139	2.40%
2026-08-12	20.88	21.41	0.48	2.29%	20.80	21.56	19267	4077	1.91%
2026-08-11	20.77	20.93	-0.21	-0.99%	20.53	21.41	22722	4746	2.26%
2026-08-10	21.25	21.14	0.04	0.19%	20.55	21.27	27732	5792	2.75%
2026-08-07	20.56	21.10	0.53	2.58%	20.30	21.17	30290	6295	3.01%
2026-08-06	20.12	20.57	0.45	2.24%	19.96	20.87	27811	5695	2.76%
2026-08-05	19.87	20.12	0.31	1.56%	19.68	20.38	21734	4363	2.16%
2026-08-04	19.29	19.81	0.70	3.66%	19.00	19.95	29866	5840	2.97%
2026-08-03	18.52	19.11	0.73	3.97%	18.19	19.28	42272	7935	4.20%
2026-07-31	18.20	18.38	0.72	4.08%	18.00	18.88	35212	6530	3.50%
2026-07-30	18.74	17.66	-0.91	-4.90%	17.56	18.92	32772	5932	3.25%
2026-07-29	18.95	18.57	-0.27	-1.43%	17.93	19.21	41127	7614	4.08%
2026-07-28	19.33	18.84	-0.73	-3.73%	18.80	19.85	30850	5943	3.06%
2026-07-27	19.40	19.57	0.06	0.31%	18.93	19.80	31724	6153	3.15%
2026-07-24	20.17	19.51	-0.49	-2.45%	19.12	20.17	24387	4761	2.42%
2026-07-23	19.66	20.00	0.15	0.76%	18.28	20.36	29394	5871	2.92%
2026-07-22	20.01	19.85	-0.88	-4.25%	19.59	21.40	36985	7542	3.67%
2026-07-21	20.39	20.73	1.05	5.34%	17.71	20.73	59592	11496	5.92%
2026-07-20	21.79	19.68	-1.56	-7.34%	19.31	22.43	54727	11529	5.43%
2026-07-17	23.50	21.24	-2.30	-9.77%	21.00	23.54	49869	11064	4.95%
2026-07-16	22.20	23.54	0.55	2.39%	22.20	23.80	39010	9019	3.87%
2026-07-15	23.86	22.99	-0.64	-2.71%	22.65	23.98	30717	7106	3.05%
2026-07-14	23.76	23.63	-0.33	-1.38%	22.80	23.99	38971	9101	3.87%
2026-07-13	25.75	23.96	-2.04	-7.85%	23.54	26.21	42567	10392	4.23%
2026-07-10	26.91	26.00	-1.09	-4.02%	26.00	27.30	38165	10127	3.79%
2026-07-09	26.96	27.09	-0.01	-0.04%	25.27	27.89	73295	19315	7.28%
2026-07-08	30.61	27.10	-5.27	-16.28%	26.61	32.37	82981	23579	8.24%
2026-07-07	32.05	32.37	-0.22	-0.68%	31.64	33.09	48543	15679	4.82%
2026-07-06	29.91	32.59	2.68	8.96%	29.91	32.97	73993	23619	7.35%
2026-07-03	29.50	29.91	-0.12	-0.40%	29.50	30.66	39582	11922	3.93%
2026-07-02	30.95	30.03	-1.27	-4.06%	30.00	31.31	41186	12651	4.09%
2026-07-01	30.13	31.30	1.05	3.47%	29.72	31.95	54368	16806	5.40%
2026-06-30	30.01	30.25	0.65	2.20%	28.93	30.85	54513	16229	5.41%
2026-06-29	31.01	29.60	-0.40	-1.33%	29.16	34.34	106216	33141	10.55%
2026-06-26	26.67	30.00	4.03	15.52%	25.12	30.64	88434	25470	8.78%
2026-06-25	26.50	25.97	-0.73	-2.73%	25.55	26.75	23588	6127	2.34%
2026-06-24	27.66	26.70	-0.96	-3.47%	26.55	28.01	27755	7524	2.76%
2026-06-23	27.59	27.66	-0.06	-0.22%	27.03	28.39	32508	9069	3.23%
2026-06-22	29.30	27.72	-1.65	-5.62%	27.07	29.78	53216	14933	5.28%
2026-06-18	29.01	29.37	0.18	0.62%	28.11	29.60	45862	13308	4.55%
2026-06-17	29.42	29.19	-0.14	-0.48%	28.91	30.65	48972	14584	4.86%
2026-06-16	29.34	29.33	0.70	2.44%	28.38	29.85	36507	10647	3.62%
2026-06-15	27.82	28.63	1.60	5.92%	27.19	29.37	64769	18427	6.43%
2026-06-12	27.99	27.03	0.25	0.93%	26.69	27.99	44292	12104	4.40%
2026-06-11	25.29	26.78	1.16	4.53%	25.10	27.35	55356	14607	5.50%
2026-06-10	24.95	25.62	0.32	1.26%	24.73	26.08	29134	7369	2.89%
2026-06-09	25.02	25.30	0.10	0.40%	24.70	25.87	41726	10503	4.14%
2026-06-08	23.32	25.20	0.48	1.94%	23.08	26.30	63953	15809	6.35%
2026-06-05	25.37	24.72	0.40	1.64%	24.11	25.37	33227	8183	3.30%
2026-06-04	23.91	24.32	0.36	1.50%	23.04	25.40	55627	13493	5.52%
2026-06-03	24.75	23.96	-0.90	-3.62%	23.51	25.00	31974	7714	3.17%
2026-06-02	25.19	24.86	-0.33	-1.31%	24.31	25.20	23040	5723	2.29%
2026-06-01	25.02	25.19	-0.14	-0.55%	24.67	25.40	28497	7136	2.83%
2026-05-29	26.86	25.33	-1.46	-5.45%	24.61	26.90	36664	9286	3.64%
2026-05-28	26.38	26.79	0.66	2.53%	25.86	27.16	33425	8852	3.32%
2026-05-27	26.77	26.13	-0.77	-2.86%	25.93	26.96	30704	8068	3.05%
2026-05-26	26.57	26.90	0.42	1.59%	26.01	27.06	32568	8638	3.23%
2026-05-25	27.83	26.48	-0.65	-2.40%	26.02	28.33	36926	9881	3.67%