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
2025-09-15	42.34	41.35	-0.63	-1.50%	41.11	42.90	35575	14802	1.84%
2025-09-12	41.05	41.98	0.93	2.27%	40.78	43.06	55579	23339	2.87%
2025-09-11	39.78	41.05	1.24	3.11%	39.66	41.58	38561	15683	1.99%
2025-09-10	40.45	39.81	-0.22	-0.55%	39.81	40.74	25332	10203	1.31%
2025-09-09	41.12	40.03	-1.48	-3.57%	39.72	41.28	37516	15161	1.94%
2025-09-08	41.32	41.51	1.00	2.47%	40.20	41.67	45430	18675	2.35%
2025-09-05	39.98	40.51	0.85	2.14%	39.23	40.57	40926	16376	2.12%
2025-09-04	42.30	39.66	-2.86	-6.73%	38.82	43.10	76621	31200	3.96%
2025-09-03	42.50	42.52	0.54	1.29%	42.10	44.01	57854	24898	2.99%
2025-09-02	45.09	41.98	-2.82	-6.29%	41.79	45.09	67375	28953	3.48%
2025-09-01	44.79	44.80	0.60	1.36%	43.48	45.20	78579	35007	4.06%
2025-08-29	43.80	44.20	0.17	0.39%	42.80	44.65	53574	23426	2.77%
2025-08-28	42.35	44.03	1.73	4.09%	42.33	44.30	82486	35869	4.27%
2025-08-27	42.13	42.30	0.18	0.43%	42.00	44.80	87948	38116	4.55%
2025-08-26	42.91	42.12	-1.28	-2.95%	42.10	43.27	74491	31686	3.85%
2025-08-25	44.19	43.40	-0.20	-0.46%	42.51	45.32	79036	34387	4.09%
2025-08-22	42.62	43.60	1.04	2.44%	42.62	44.49	74807	32627	3.87%
2025-08-21	44.32	42.56	-1.94	-4.36%	42.09	44.54	61960	26743	3.20%
2025-08-20	44.00	44.50	0.25	0.56%	42.41	44.90	80831	34980	4.18%
2025-08-19	45.01	44.25	-1.21	-2.66%	43.53	45.01	61446	27210	3.18%
2025-08-18	45.80	45.46	0.22	0.49%	43.12	45.95	96369	43020	4.98%
2025-08-15	42.30	45.24	2.58	6.05%	42.08	46.08	104041	45924	8.99%
2025-08-14	41.80	42.66	1.18	2.84%	40.99	44.98	112154	48478	9.69%
2025-08-13	41.10	41.48	0.18	0.44%	40.62	41.59	59838	24605	5.17%
2025-08-12	40.80	41.30	0.10	0.24%	40.30	41.46	61335	25089	5.30%
2025-08-11	37.05	41.20	4.10	11.05%	37.05	42.37	112708	45120	9.74%
2025-08-08	36.71	37.10	0.60	1.64%	35.78	37.98	66343	24537	5.73%
2025-08-07	35.65	36.50	0.93	2.61%	35.44	37.08	72801	26507	6.29%
2025-08-06	35.45	35.57	0.30	0.85%	35.05	35.80	27159	9614	2.35%
2025-08-05	35.31	35.27	-0.08	-0.23%	34.95	35.54	19244	6761	1.66%
2025-08-04	35.15	35.35	0.14	0.40%	34.80	35.43	22333	7864	1.93%
2025-08-01	35.09	35.21	0.27	0.77%	34.70	35.38	38461	13498	3.32%
2025-07-31	35.84	34.94	-0.79	-2.21%	34.83	36.38	50367	17942	4.35%
2025-07-30	35.98	35.73	-0.18	-0.50%	35.40	36.60	41557	14944	3.59%
2025-07-29	35.42	35.91	0.38	1.07%	35.18	36.02	52105	18572	4.50%
2025-07-28	35.36	35.53	0.17	0.48%	34.65	35.66	36328	12769	3.14%
2025-07-25	34.30	35.36	1.07	3.12%	33.94	35.47	46407	16147	4.01%
2025-07-24	34.10	34.29	0.16	0.47%	34.08	34.59	20246	6956	1.75%
2025-07-23	34.04	34.13	0.00	0.00%	33.51	34.72	32660	11152	2.82%
2025-07-22	33.87	34.13	0.44	1.31%	33.56	34.70	32933	11221	2.85%
2025-07-21	33.11	33.69	0.62	1.87%	32.95	34.04	27124	9083	2.34%
2025-07-18	33.50	33.07	-0.41	-1.22%	32.70	33.66	26212	8672	2.27%
2025-07-17	33.05	33.48	0.45	1.36%	32.91	33.59	26369	8761	2.28%
2025-07-16	32.92	33.03	0.02	0.06%	32.88	33.46	23715	7864	2.05%
2025-07-15	33.65	33.01	-0.64	-1.90%	32.50	33.78	33855	11165	2.93%
2025-07-14	33.62	33.65	-0.07	-0.21%	33.36	33.88	21142	7121	1.83%
2025-07-11	33.84	33.72	-0.08	-0.24%	33.53	34.43	33380	11303	2.88%
2025-07-10	33.72	33.80	-0.02	-0.06%	33.66	34.77	40332	13775	3.49%
2025-07-09	34.05	33.82	-0.08	-0.24%	33.33	34.08	25660	8631	2.22%
2025-07-08	33.30	33.90	0.60	1.80%	33.27	34.21	26050	8827	2.25%
2025-07-07	33.20	33.30	0.10	0.30%	33.11	33.75	18537	6194	1.60%
2025-07-04	33.57	33.20	-0.28	-0.84%	32.76	33.57	27920	9241	2.41%
2025-07-03	33.90	33.48	-0.42	-1.24%	33.34	34.10	30533	10261	2.64%
2025-07-02	34.68	33.90	-0.58	-1.68%	33.63	34.73	24470	8323	2.11%
2025-07-01	34.68	34.48	-0.22	-0.63%	34.05	34.68	28861	9924	2.49%
2025-06-30	33.55	34.70	1.50	4.52%	33.34	34.80	54552	18750	4.71%
2025-06-27	32.98	33.20	0.44	1.34%	32.75	33.60	38129	12683	3.30%
2025-06-26	32.70	32.76	0.05	0.15%	32.50	33.46	39695	13094	3.43%
2025-06-25	32.56	32.71	0.15	0.46%	32.12	32.93	47504	15453	4.11%
2025-06-24	32.19	32.56	0.46	1.43%	32.09	32.68	34932	11340	3.02%
2025-06-23	31.97	32.10	0.10	0.31%	31.68	32.60	28848	9270	2.49%
2025-06-20	31.59	32.00	0.47	1.49%	31.59	32.73	46448	14959	4.01%
2025-06-19	31.84	31.53	-0.32	-1.00%	31.41	32.30	27559	8780	2.38%
2025-06-18	30.87	31.85	0.93	3.01%	30.65	32.01	41188	12993	3.56%
2025-06-17	30.86	30.92	0.12	0.39%	30.46	31.00	14389	4415	1.24%
2025-06-16	30.88	30.80	-0.09	-0.29%	30.46	31.14	24620	7569	2.13%
2025-06-13	31.40	30.89	-0.38	-1.22%	30.85	32.13	30511	9586	2.64%
2025-06-12	31.30	31.27	-0.03	-0.10%	31.11	31.57	18756	5878	1.62%
2025-06-11	31.18	31.30	-0.60	-1.88%	30.56	31.52	38942	12144	3.37%
2025-06-10	32.75	31.90	-0.77	-2.36%	31.50	32.78	49775	15958	4.30%
2025-06-09	33.00	32.67	0.07	0.21%	32.50	33.14	36700	12028	3.17%