路维光电 (688401) - 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
2026-04-30	64.33	65.28	1.37	2.14%	63.09	65.94	84252	54440	4.36%
2026-04-29	63.20	63.91	-0.29	-0.45%	60.78	64.15	78981	49568	4.08%
2026-04-28	64.15	64.20	0.00	0.00%	62.84	66.30	96877	62604	5.01%
2026-04-27	64.10	64.20	-0.80	-1.23%	62.89	66.24	119941	77167	6.20%
2026-04-24	62.50	65.00	1.70	2.69%	62.30	67.51	131085	85754	6.78%
2026-04-23	65.08	63.30	-6.51	-9.33%	62.31	65.85	161167	102766	8.34%
2026-04-22	58.40	69.81	11.46	19.64%	58.29	70.02	186389	124806	9.64%
2026-04-21	56.35	58.35	1.90	3.37%	55.50	58.60	53123	30433	2.75%
2026-04-20	57.62	56.45	-0.64	-1.12%	56.06	57.62	40739	23056	2.11%
2026-04-17	54.57	57.09	2.49	4.56%	53.53	57.24	60240	33674	3.12%
2026-04-16	53.30	54.60	2.00	3.80%	52.54	54.90	45034	24326	2.33%
2026-04-15	53.24	52.60	-0.50	-0.94%	52.40	53.90	31263	16552	1.62%
2026-04-14	54.13	53.10	-0.07	-0.13%	52.40	54.13	36877	19635	1.91%
2026-04-13	52.48	53.17	0.24	0.45%	52.44	54.30	32955	17610	1.70%
2026-04-10	53.45	52.93	0.13	0.25%	52.62	54.02	43818	23351	2.27%
2026-04-09	52.89	52.80	-0.57	-1.07%	51.92	53.14	42530	22291	2.20%
2026-04-08	51.50	53.37	3.69	7.43%	50.60	53.43	39757	20755	2.06%
2026-04-07	50.20	49.68	-0.52	-1.04%	49.25	50.94	21546	10787	1.11%
2026-04-03	49.32	50.20	0.85	1.72%	49.25	50.40	22021	11008	1.14%
2026-04-02	50.70	49.35	-1.45	-2.85%	48.84	50.70	22196	11017	1.15%
2026-04-01	49.00	50.80	2.76	5.75%	49.00	51.30	42316	21330	2.19%
2026-03-31	48.58	48.04	-0.83	-1.70%	47.31	48.83	25990	12524	1.34%
2026-03-30	47.56	48.87	0.37	0.76%	47.14	49.22	23271	11204	1.20%
2026-03-27	47.50	48.50	0.49	1.02%	47.12	49.55	29090	14155	1.50%
2026-03-26	48.40	48.01	-0.36	-0.74%	47.51	48.60	19730	9487	1.02%
2026-03-25	46.70	48.37	2.05	4.43%	46.70	49.85	38465	18725	1.99%
2026-03-24	45.58	46.32	1.45	3.23%	44.20	46.60	36221	16413	1.87%
2026-03-23	46.33	44.87	-2.17	-4.61%	44.36	47.00	37574	17194	1.94%
2026-03-20	48.00	47.04	-0.71	-1.49%	47.04	48.85	25409	12205	1.31%
2026-03-19	48.90	47.75	-2.12	-4.25%	47.52	49.20	30039	14478	1.55%
2026-03-18	49.89	49.87	0.35	0.71%	48.80	50.15	32068	15856	1.66%
2026-03-17	51.90	49.52	-2.22	-4.29%	49.50	52.05	25691	12956	1.33%
2026-03-16	50.99	51.74	0.71	1.39%	49.79	52.18	25419	12924	1.31%
2026-03-13	52.30	51.03	-1.33	-2.54%	51.03	52.87	25664	13284	1.33%
2026-03-12	52.95	52.36	-0.99	-1.86%	51.05	53.32	28919	15074	1.50%
2026-03-11	53.26	53.35	0.30	0.57%	53.00	54.75	35785	19300	1.85%
2026-03-10	52.50	53.05	1.82	3.55%	52.18	53.98	38289	20338	1.98%
2026-03-09	52.00	51.23	-2.42	-4.51%	49.45	52.00	48117	24291	2.49%
2026-03-06	53.70	53.65	-0.78	-1.43%	53.19	54.60	29027	15571	1.50%
2026-03-05	52.05	54.43	3.36	6.58%	52.00	56.60	57063	31061	2.95%
2026-03-04	50.96	51.07	-0.33	-0.64%	50.57	52.48	22399	11512	1.16%
2026-03-03	55.24	51.40	-3.54	-6.44%	51.33	55.43	41859	22129	2.16%
2026-03-02	55.29	54.94	-0.90	-1.61%	54.70	56.40	38651	21427	2.00%
2026-02-27	55.02	55.84	-0.49	-0.87%	54.80	56.49	30821	17176	1.59%
2026-02-26	55.18	56.33	1.14	2.07%	53.94	56.44	46521	25881	2.41%
2026-02-25	54.01	55.19	1.05	1.94%	52.92	55.44	47516	25893	2.46%
2026-02-24	53.91	54.14	0.93	1.75%	52.01	54.75	37694	20244	1.95%
2026-02-13	54.00	53.21	-0.90	-1.66%	53.20	54.40	23204	12486	1.20%
2026-02-12	54.00	54.11	-0.39	-0.72%	53.60	54.66	27499	14898	1.42%
2026-02-11	52.03	54.50	2.59	4.99%	51.91	55.45	71741	38662	3.71%
2026-02-10	51.60	51.91	0.54	1.05%	51.29	52.76	31070	16139	1.61%
2026-02-09	51.09	51.37	1.10	2.19%	50.73	51.87	24598	12611	1.27%
2026-02-06	49.85	50.27	0.03	0.06%	49.43	50.94	25114	12596	1.30%
2026-02-05	51.20	50.24	-1.27	-2.47%	49.63	51.20	27324	13711	1.41%
2026-02-04	52.00	51.51	-1.04	-1.98%	50.86	52.78	37071	19166	1.92%
2026-02-03	51.57	52.55	1.89	3.73%	50.50	53.20	40622	21059	2.10%
2026-02-02	53.55	50.66	-3.18	-5.91%	50.66	53.80	49459	25711	2.56%
2026-01-30	53.00	53.84	0.93	1.76%	51.65	54.72	42196	22508	2.18%
2026-01-29	56.20	52.91	-3.29	-5.85%	52.50	56.40	54972	29751	2.84%
2026-01-28	56.16	56.20	-0.11	-0.20%	55.51	57.62	43023	24272	2.23%
2026-01-27	55.26	56.31	0.96	1.73%	54.00	56.52	41245	22845	2.13%
2026-01-26	57.50	55.35	-2.05	-3.57%	54.87	57.50	50894	28325	2.63%