路德环境

688156
🏛️ 中国 →
20.10
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.88 20.15 19.72 19.91 253.5K
09:35 19.90 19.97 19.81 19.97 30.4K
09:40 20.04 20.15 19.94 20.04 93.3K
09:45 20.05 20.05 19.87 19.96 45.2K
09:50 19.88 20.05 19.83 19.83 104.1K
09:55 19.82 19.89 19.73 19.89 55.9K
10:00 19.88 20.06 19.84 20.06 48.0K
10:05 20.09 20.10 20.01 20.08 82.3K
10:10 20.07 20.36 20.07 20.27 122.7K
10:15 20.28 20.31 20.17 20.19 56.0K
10:20 20.23 20.41 20.19 20.35 100.4K
10:25 20.42 20.51 20.40 20.47 111.0K
10:30 20.38 20.39 20.25 20.25 39.3K
10:35 20.20 20.27 20.10 20.27 33.5K
10:40 20.27 20.31 20.17 20.18 26.8K
10:45 20.26 20.32 20.25 20.32 21.8K
10:50 20.29 20.29 20.23 20.23 8.7K
10:55 20.23 20.24 20.21 20.24 12.0K
11:00 20.25 20.25 20.20 20.20 5.3K
11:05 20.18 20.20 20.16 20.16 14.1K
11:10 20.16 20.19 20.16 20.17 8.9K
11:15 20.17 20.18 20.17 20.17 9.4K
11:20 20.18 20.23 20.17 20.20 24.9K
11:25 20.17 20.19 20.14 20.19 37.8K
13:00 20.19 20.23 20.12 20.12 42.1K
13:05 20.11 20.14 20.02 20.14 47.4K
13:10 20.13 20.13 20.08 20.09 16.9K
13:15 20.09 20.09 20.00 20.02 26.8K
13:20 20.02 20.08 20.02 20.02 27.1K
13:25 20.03 20.03 19.96 20.00 21.9K
13:30 20.00 20.02 19.99 20.02 10.4K
13:35 20.02 20.04 20.02 20.02 1.6K
13:40 20.00 20.05 19.96 19.99 42.6K
13:45 19.99 20.02 19.97 20.02 24.4K
13:50 20.00 20.01 19.98 20.00 12.1K
13:55 20.01 20.01 19.96 19.96 10.6K
14:00 19.96 19.99 19.94 19.98 39.8K
14:05 20.00 20.00 19.95 19.99 8.1K
14:10 19.99 20.04 19.98 20.04 16.0K
14:15 20.04 20.09 20.00 20.09 19.8K
14:20 20.09 20.11 20.03 20.06 22.5K
14:25 20.07 20.07 20.04 20.05 24.6K
14:30 20.05 20.08 20.03 20.03 10.8K
14:35 20.02 20.09 20.00 20.02 24.7K
14:40 20.04 20.10 20.03 20.05 34.5K
14:45 20.07 20.13 20.04 20.10 20.0K
14:50 20.10 20.10 20.00 20.05 23.3K
14:55 20.05 20.06 20.02 20.02 9.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.23 20.40 19.62 20.10 1.8M
2025-09-26 19.88 20.51 19.72 20.05 1.9M
2025-09-25 20.06 20.96 19.88 19.96 2.7M
2025-09-24 19.76 20.30 19.59 19.97 3.3M
2025-09-23 20.18 20.19 19.21 19.87 3.8M
2025-09-22 20.44 20.51 19.86 20.06 2.0M
2025-09-19 20.32 20.61 19.96 20.34 2.1M
2025-09-18 21.03 21.13 20.00 20.31 2.6M
2025-09-17 21.50 21.62 20.72 21.03 2.0M
2025-09-16 21.00 22.28 20.95 21.40 3.5M
2025-09-15 20.55 21.21 20.44 20.94 2.7M
2025-09-12 20.70 21.15 20.09 20.70 2.8M
2025-09-11 20.56 20.68 20.07 20.60 2.1M
2025-09-10 20.36 20.68 20.15 20.45 1.5M
2025-09-09 20.81 21.09 20.10 20.27 2.5M
2025-09-08 20.77 20.99 20.30 20.76 2.3M
2025-09-05 20.60 20.77 20.00 20.49 3.4M
2025-09-04 20.51 20.99 20.11 20.46 1.7M
2025-09-03 20.90 21.34 20.53 20.70 2.4M
2025-09-02 21.72 22.18 20.80 20.90 2.4M
2025-09-01 22.43 22.44 21.21 21.75 4.0M
2025-08-29 23.32 24.04 22.50 22.60 4.5M
2025-08-28 22.27 23.60 21.70 23.43 4.3M
2025-08-27 22.97 23.38 22.25 22.38 3.5M
2025-08-26 23.30 24.16 22.90 23.10 3.7M
2025-08-25 23.18 23.54 22.94 23.31 3.4M
2025-08-22 23.52 24.18 22.90 23.22 2.3M
2025-08-21 24.11 24.55 23.42 23.73 3.5M
2025-08-20 22.59 24.43 22.30 24.17 5.1M
2025-08-19 21.64 22.68 21.41 22.58 3.8M
2025-08-18 21.04 22.19 20.69 21.67 4.1M
2025-08-15 20.55 21.44 20.52 21.02 2.4M
2025-08-14 21.18 21.29 20.47 20.55 2.5M
2025-08-13 21.37 21.47 21.02 21.16 1.7M
2025-08-12 21.78 21.78 21.01 21.16 2.7M
2025-08-11 21.14 21.80 20.58 21.78 3.0M
2025-08-08 21.55 21.58 20.80 21.04 2.3M
2025-08-07 21.23 21.66 21.05 21.26 2.5M
2025-08-06 21.27 21.41 21.02 21.21 1.8M
2025-08-05 21.33 21.47 21.00 21.27 2.6M
2025-08-04 21.73 21.74 20.88 21.28 4.4M
2025-08-01 19.70 21.66 19.70 21.51 6.0M
2025-07-31 20.24 20.24 19.64 19.82 2.3M
2025-07-30 19.99 20.58 19.83 19.90 3.0M
2025-07-29 20.55 20.66 19.72 20.02 3.5M
2025-07-28 20.42 21.30 20.14 20.55 3.6M
2025-07-25 20.02 20.80 19.89 20.42 3.5M
2025-07-24 19.28 20.34 19.27 19.99 4.5M
2025-07-23 19.05 20.12 19.05 19.46 4.7M
2025-07-22 20.07 20.18 18.70 19.04 6.9M
2025-07-21 19.36 20.44 19.36 20.07 5.1M
2025-07-18 19.35 19.61 18.92 19.60 2.9M
2025-07-17 19.05 19.77 18.90 19.01 3.6M
2025-07-16 19.06 19.64 18.51 18.97 5.8M
2025-07-15 18.45 19.37 18.09 19.23 7.9M
2025-07-14 16.58 18.45 16.35 18.10 7.6M
2025-07-11 16.32 16.54 16.10 16.51 2.2M
2025-07-10 16.59 16.69 16.16 16.32 1.7M
2025-07-09 16.64 16.83 16.30 16.59 1.6M
2025-07-08 16.46 16.57 16.20 16.48 1.0M
2025-07-07 16.48 16.55 16.23 16.37 1.2M
2025-07-04 16.70 16.76 16.11 16.40 2.2M
2025-07-03 16.50 16.80 16.31 16.72 1.6M
2025-07-02 16.50 16.50 16.23 16.31 1.5M
2025-07-01 16.91 17.00 16.35 16.46 1.7M
2025-06-30 16.75 16.93 16.38 16.91 2.7M
2025-06-27 16.74 16.78 16.37 16.70 1.6M
2025-06-26 16.71 16.72 16.12 16.50 1.6M
2025-06-25 16.54 16.90 16.31 16.71 2.4M
2025-06-24 16.57 16.80 16.32 16.59 1.6M
2025-06-23 16.36 16.62 15.89 16.37 2.1M
2025-06-20 16.02 16.45 15.91 16.40 2.9M
2025-06-19 17.15 17.34 15.93 16.01 4.8M
2025-06-18 16.90 17.24 16.86 17.16 3.0M
2025-06-17 17.44 17.75 16.86 16.90 4.1M
2025-06-16 17.19 17.45 16.82 17.23 3.2M
2025-06-13 17.07 17.28 16.74 17.16 4.3M
2025-06-12 17.02 17.75 16.91 17.07 5.4M
2025-06-11 16.09 17.18 16.08 17.00 5.9M
2025-06-10 15.18 16.43 15.06 16.08 6.6M
2025-06-09 14.28 15.30 14.28 15.18 3.4M
2025-06-06 14.21 14.45 14.15 14.32 1.5M
2025-06-05 14.49 14.49 14.17 14.25 1.2M
2025-06-04 14.55 14.60 14.25 14.39 1.1M
2025-06-03 14.22 14.57 14.19 14.31 1.5M
2025-05-30 14.47 14.47 14.10 14.22 1.3M
2025-05-29 14.20 14.51 14.03 14.49 1.5M
2025-05-28 14.08 14.58 13.97 14.19 1.7M
2025-05-27 14.01 14.47 14.01 14.13 1.4M
2025-05-26 14.05 14.15 13.91 14.10 1.4M
2025-05-23 14.15 14.23 13.90 13.90 2.0M
2025-05-22 14.80 14.97 14.05 14.15 2.6M
2025-05-21 15.10 15.12 14.66 14.69 1.8M
2025-05-20 15.15 15.15 14.75 15.13 1.8M
2025-05-19 15.10 15.38 14.54 14.94 1.8M
2025-05-16 14.84 14.97 14.57 14.90 1.6M
2025-05-15 14.85 14.97 14.49 14.78 2.1M
2025-05-14 14.95 15.15 14.73 14.85 2.0M
2025-05-13 15.26 15.39 14.85 14.93 2.2M
2025-05-12 15.18 15.28 14.85 15.19 2.8M
2025-05-09 15.75 15.85 15.00 15.11 3.3M
2025-05-08 15.35 16.47 15.27 15.71 4.6M
2025-05-07 15.30 16.06 15.30 15.47 4.3M
2025-05-06 15.38 16.06 15.22 15.76 4.4M
2025-04-30 15.90 16.77 15.53 15.60 4.6M
2025-04-29 15.15 15.49 14.90 15.22 3.2M
2025-04-28 16.00 16.03 14.90 15.08 5.6M
2025-04-25 17.25 17.40 15.67 16.23 8.6M
2025-04-24 17.67 18.38 16.71 17.25 8.3M
2025-04-23 17.00 17.90 16.40 16.83 9.0M
2025-04-22 15.87 17.50 15.51 17.50 9.2M
2025-04-21 14.46 16.61 14.46 15.83 7.6M
2025-04-18 15.05 15.31 14.32 14.39 6.3M
2025-04-17 15.99 16.30 15.31 15.45 5.8M
2025-04-16 16.80 17.75 16.00 16.60 6.9M
2025-04-15 16.15 17.30 15.77 16.40 6.6M
2025-04-14 14.80 16.84 14.80 16.00 6.8M
2025-04-11 15.80 16.10 14.84 14.84 6.4M
2025-04-10 14.33 16.84 14.33 15.60 8.8M
2025-04-09 14.99 16.50 14.80 14.87 12.7M
2025-04-08 12.41 14.39 12.08 14.39 9.6M
2025-04-07 12.95 13.80 11.78 11.99 5.6M
2025-04-03 12.22 12.60 12.22 12.52 1.0M
2025-04-02 12.56 12.68 12.35 12.37 0.8M
2025-04-01 12.42 12.79 12.36 12.50 1.2M
2025-03-31 12.51 12.56 12.19 12.42 1.0M
2025-03-28 12.69 12.81 12.43 12.68 0.9M
2025-03-27 13.00 13.00 12.48 12.72 0.9M
2025-03-26 12.65 13.08 12.53 12.87 1.2M
2025-03-25 12.61 12.74 12.41 12.72 1.1M
2025-03-24 13.20 13.20 12.50 12.73 1.4M
2025-03-21 13.72 13.88 13.12 13.14 2.1M
2025-03-20 13.95 14.01 13.70 13.77 1.1M
2025-03-19 14.21 14.21 13.92 13.95 1.2M
2025-03-18 13.88 14.28 13.76 14.26 1.8M
2025-03-17 13.71 13.90 13.61 13.86 1.1M
2025-03-14 13.46 13.75 13.31 13.71 1.4M
2025-03-13 13.55 13.55 13.22 13.42 1.0M
2025-03-12 13.52 13.64 13.42 13.53 0.7M
2025-03-11 13.43 13.64 13.34 13.52 0.8M
2025-03-10 13.48 13.66 13.38 13.58 1.0M
2025-03-07 13.55 13.62 13.26 13.38 1.2M
2025-03-06 13.54 13.83 13.45 13.55 1.6M
2025-03-05 13.87 13.97 13.38 13.54 1.0M
2025-03-04 13.36 13.98 13.35 13.88 1.4M
2025-03-03 13.34 13.59 13.30 13.36 0.8M
2025-02-28 13.65 13.76 13.18 13.29 1.1M
2025-02-27 13.81 13.88 13.58 13.73 1.7M
2025-02-26 13.67 13.88 13.65 13.82 1.2M
2025-02-25 14.02 14.06 13.64 13.75 1.8M
2025-02-24 14.56 14.73 14.06 14.16 1.8M
2025-02-21 13.97 14.20 13.73 14.16 1.4M
2025-02-20 14.05 14.14 13.84 13.90 0.8M
2025-02-19 13.96 14.02 13.79 14.02 1.4M
2025-02-18 14.18 14.20 13.74 13.83 1.0M
2025-02-17 14.08 14.41 14.08 14.18 1.3M
2025-02-14 14.04 14.28 13.78 14.19 1.7M
2025-02-13 14.82 14.88 14.03 14.04 2.0M
2025-02-12 14.39 14.97 14.30 14.88 2.2M
2025-02-11 13.95 15.13 13.73 14.39 3.5M
2025-02-10 13.60 13.94 13.55 13.86 1.1M
2025-02-07 13.40 13.77 13.40 13.52 1.1M
2025-02-06 13.43 13.45 13.12 13.39 0.6M
2025-02-05 13.23 13.48 13.10 13.35 0.9M
2025-01-27 12.88 13.28 12.83 13.06 1.6M
2025-01-24 12.61 12.85 12.48 12.82 0.9M
2025-01-23 12.85 13.00 12.62 12.67 1.2M
2025-01-22 13.09 13.21 12.61 12.77 1.5M
2025-01-21 13.53 13.53 13.13 13.17 1.1M
2025-01-20 13.60 13.78 13.08 13.41 1.4M
2025-01-17 13.55 13.80 13.39 13.58 0.8M
2025-01-16 13.45 13.70 13.35 13.56 0.8M
2025-01-15 13.39 13.58 13.20 13.34 0.7M
2025-01-14 12.85 13.34 12.65 13.32 0.9M
2025-01-13 12.71 12.78 12.40 12.76 0.7M
2025-01-10 13.17 13.29 12.81 12.83 0.8M
2025-01-09 13.00 13.34 12.98 13.21 0.9M
2025-01-08 13.26 13.28 12.63 13.08 1.1M
2025-01-07 12.90 13.32 12.90 13.28 0.8M
2025-01-06 13.40 13.53 12.80 12.96 0.8M
2025-01-03 13.95 14.08 13.35 13.39 1.7M
2025-01-02 13.54 14.50 13.37 13.93 3.0M