路维光电

688401
🏛️ 中国 →
47.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 30.00 30.95 29.91 30.72 3.2M
2023-12-28 29.94 30.69 29.57 29.98 2.0M
2023-12-27 28.95 30.28 28.74 29.94 2.0M
2023-12-26 29.74 29.74 28.75 29.09 1.7M
2023-12-25 30.27 30.60 29.44 29.74 1.9M
2023-12-22 31.07 31.10 29.91 30.19 2.6M
2023-12-21 31.13 31.49 30.32 31.10 2.2M
2023-12-20 32.00 32.08 31.14 31.24 1.5M
2023-12-19 31.01 32.54 30.70 31.92 2.8M
2023-12-18 32.00 32.19 30.81 30.84 1.8M
2023-12-15 32.48 32.48 31.75 31.97 1.7M
2023-12-14 32.60 33.11 31.97 32.49 3.0M
2023-12-13 33.29 33.30 32.20 32.62 3.0M
2023-12-12 31.74 34.67 31.74 33.23 8.1M
2023-12-11 32.00 32.02 30.75 31.73 3.1M
2023-12-08 29.93 32.05 29.93 31.80 5.9M
2023-12-07 29.02 30.66 29.02 29.93 5.2M
2023-12-06 28.50 28.79 28.36 28.63 1.8M
2023-12-05 29.88 29.88 28.01 28.53 3.4M
2023-12-04 30.46 30.98 29.97 30.00 3.0M
2023-12-01 30.73 30.73 29.81 30.59 3.5M
2023-11-30 31.99 31.99 30.28 30.73 5.0M
2023-11-29 31.88 34.60 31.88 32.09 8.3M
2023-11-28 29.45 31.15 29.35 30.44 3.2M
2023-11-27 29.08 30.09 28.92 29.63 1.7M
2023-11-24 30.70 30.72 29.08 29.20 2.0M
2023-11-23 30.47 31.14 29.87 30.85 1.6M
2023-11-22 30.75 31.25 30.15 30.45 1.7M
2023-11-21 32.34 32.34 30.82 30.86 2.9M
2023-11-20 30.72 32.59 30.72 32.12 5.6M
2023-11-17 30.35 30.85 30.22 30.66 1.5M
2023-11-16 30.62 30.67 30.18 30.43 1.6M
2023-11-15 30.70 30.97 30.46 30.67 1.9M
2023-11-14 30.11 30.76 30.03 30.55 1.8M
2023-11-13 30.49 30.76 30.03 30.29 1.6M
2023-11-10 30.11 30.85 29.90 30.30 1.9M
2023-11-09 30.25 30.96 30.11 30.26 1.9M
2023-11-08 30.00 30.88 29.75 30.49 2.6M
2023-11-07 29.70 30.58 29.55 30.07 2.1M
2023-11-06 28.88 29.87 28.85 29.84 2.3M
2023-11-03 27.59 28.76 27.29 28.58 2.3M
2023-11-02 28.75 28.96 27.44 27.48 1.9M
2023-11-01 28.90 29.08 28.14 28.69 1.9M
2023-10-31 28.80 29.38 28.48 28.76 2.3M
2023-10-30 28.81 29.49 28.10 29.04 3.6M
2023-10-27 27.12 29.19 26.95 29.16 4.6M
2023-10-26 28.20 28.69 26.12 27.30 5.7M
2023-10-25 29.16 29.49 28.76 28.90 1.8M
2023-10-24 27.76 29.49 27.25 29.39 2.4M
2023-10-23 28.67 28.79 27.27 27.70 2.0M
2023-10-20 29.43 29.95 28.50 28.68 2.2M
2023-10-19 29.32 30.61 29.10 29.64 2.0M
2023-10-18 29.96 30.20 29.30 29.53 1.7M
2023-10-17 30.63 30.76 29.65 30.15 2.0M
2023-10-16 31.38 31.63 30.30 30.55 2.5M
2023-10-13 30.65 31.77 30.30 31.62 3.0M
2023-10-12 31.75 31.99 30.62 30.88 4.3M
2023-10-11 30.36 32.22 30.01 31.70 4.4M
2023-10-10 30.30 30.73 30.09 30.21 1.4M
2023-10-09 30.60 30.96 30.00 30.23 1.8M
2023-09-28 30.01 31.06 29.89 30.81 2.5M
2023-09-27 30.00 30.52 29.90 30.14 1.6M
2023-09-26 30.87 30.90 29.91 30.29 2.4M
2023-09-25 30.90 31.55 30.19 30.84 3.5M
2023-09-22 29.41 30.99 29.30 30.88 4.3M
2023-09-21 29.25 30.16 29.05 29.64 1.9M
2023-09-20 30.18 31.02 29.35 29.44 2.8M
2023-09-19 29.68 30.50 28.79 30.22 4.5M
2023-09-18 30.09 30.25 29.39 29.47 3.0M
2023-09-15 31.34 31.48 29.89 30.40 4.7M
2023-09-14 32.30 32.30 30.70 31.28 3.7M
2023-09-13 32.02 32.35 31.13 31.94 5.7M
2023-09-12 33.06 33.30 32.16 32.42 7.9M
2023-09-11 35.00 36.27 33.44 33.90 10.2M
2023-09-08 34.50 35.29 34.10 35.07 7.8M
2023-09-07 34.00 35.97 32.99 34.00 9.6M
2023-09-06 31.91 34.28 31.88 34.05 8.4M
2023-09-05 31.25 32.48 31.10 31.49 4.1M
2023-09-04 31.08 31.28 30.10 31.17 3.6M
2023-09-01 31.17 32.17 30.91 31.07 4.8M
2023-08-31 30.20 31.06 29.97 30.95 4.0M
2023-08-30 28.68 30.64 28.60 30.43 4.6M
2023-08-29 26.98 28.48 26.68 28.38 2.6M
2023-08-28 30.00 30.12 26.70 26.98 2.2M
2023-08-25 28.31 28.43 27.06 27.46 1.4M
2023-08-24 28.01 28.97 27.77 28.40 1.2M
2023-08-23 28.53 28.75 27.82 28.01 1.3M
2023-08-22 28.77 28.91 27.33 28.54 2.7M
2023-08-21 28.39 28.94 28.39 28.56 1.4M
2023-08-18 29.48 29.75 28.50 28.52 2.2M
2023-08-17 28.05 29.32 28.05 29.20 3.2M
2023-08-16 29.01 29.35 28.02 28.02 2.1M
2023-08-15 30.49 30.79 28.65 29.08 2.7M
2023-08-14 29.99 30.79 29.80 30.46 1.4M
2023-08-11 30.69 30.89 30.18 30.24 1.1M
2023-08-10 30.60 31.22 30.46 30.53 0.9M
2023-08-09 31.06 31.29 30.50 30.88 0.8M
2023-08-08 31.50 31.74 31.08 31.26 1.0M
2023-08-07 31.46 31.79 31.00 31.51 0.9M
2023-08-04 31.64 32.23 31.20 31.46 1.3M
2023-08-03 31.35 32.20 31.08 31.64 1.3M
2023-08-02 30.63 31.64 30.63 31.53 1.5M
2023-08-01 31.11 31.38 30.50 30.83 1.2M
2023-07-31 31.51 31.52 31.00 31.09 1.2M
2023-07-28 32.03 32.24 31.38 31.59 1.1M
2023-07-27 32.83 33.08 31.27 31.96 1.8M
2023-07-26 34.13 34.13 32.76 32.91 1.3M
2023-07-25 33.60 35.21 33.08 33.92 3.3M
2023-07-24 32.05 32.60 31.70 32.23 1.0M
2023-07-21 32.80 33.04 32.00 32.05 1.4M
2023-07-20 34.06 34.10 32.23 33.00 2.5M
2023-07-19 34.64 34.81 33.60 33.85 1.8M
2023-07-18 35.28 35.85 34.66 34.85 1.0M
2023-07-17 36.06 36.43 34.70 35.28 1.3M
2023-07-14 36.80 36.93 35.87 36.03 1.4M
2023-07-13 34.83 36.99 34.62 36.54 2.3M
2023-07-12 36.21 36.70 34.62 34.70 2.1M
2023-07-11 35.71 37.12 35.71 36.47 1.4M
2023-07-10 35.69 36.88 35.20 35.88 1.5M
2023-07-07 36.44 36.67 35.35 35.69 1.8M
2023-07-06 37.12 37.76 36.29 36.71 1.6M
2023-07-05 38.34 39.40 36.91 37.12 2.5M
2023-07-04 37.50 38.70 36.90 38.34 2.1M
2023-07-03 38.36 39.74 37.00 37.47 2.8M
2023-06-30 37.98 38.86 36.70 37.54 2.5M
2023-06-29 38.15 39.19 37.51 38.01 2.0M
2023-06-28 38.87 40.80 37.02 38.50 3.3M
2023-06-27 37.50 38.98 37.02 38.76 2.8M
2023-06-26 35.84 39.01 35.68 37.51 4.3M
2023-06-21 37.70 37.97 35.68 35.77 3.3M
2023-06-20 39.10 39.45 37.65 37.78 3.6M
2023-06-19 39.15 39.90 37.09 39.33 6.4M
2023-06-16 37.00 40.33 36.50 39.44 6.6M
2023-06-15 34.99 38.47 34.95 37.32 7.4M
2023-06-14 34.23 36.28 34.10 35.10 4.6M
2023-06-13 34.84 34.85 32.75 34.25 2.9M
2023-06-12 50.90 53.09 50.11 50.65 3.7M
2023-06-09 48.14 50.85 48.08 50.46 2.8M
2023-06-08 49.30 49.39 46.84 47.86 1.6M
2023-06-07 47.91 49.83 47.14 48.99 2.2M
2023-06-06 49.86 50.52 47.20 47.52 2.4M
2023-06-05 49.91 51.66 49.62 49.63 2.9M
2023-06-02 46.99 50.11 46.99 49.20 4.0M
2023-06-01 46.46 46.59 45.69 46.10 0.9M
2023-05-31 46.56 47.15 45.92 46.46 0.8M
2023-05-30 46.38 46.65 45.35 46.58 1.0M
2023-05-29 46.48 47.25 46.02 46.58 1.0M
2023-05-26 46.00 46.36 45.31 46.20 1.1M
2023-05-25 45.66 46.60 44.94 45.77 1.3M
2023-05-24 45.00 46.79 44.75 45.93 1.0M
2023-05-23 44.98 45.95 44.38 45.00 0.8M
2023-05-22 45.58 45.66 44.56 45.03 0.7M
2023-05-19 44.01 45.96 43.99 45.40 1.1M
2023-05-18 43.87 44.50 43.73 44.19 0.6M
2023-05-17 43.57 44.66 43.57 44.13 0.7M
2023-05-16 43.25 44.38 42.91 43.83 0.7M
2023-05-15 42.45 43.57 42.31 43.50 0.6M
2023-05-12 43.62 44.68 42.75 42.98 0.8M
2023-05-11 44.70 45.07 43.77 43.88 0.8M
2023-05-10 44.88 45.48 43.50 44.44 1.0M
2023-05-09 46.20 46.70 45.11 45.11 1.0M
2023-05-08 45.88 46.83 45.60 46.40 0.9M
2023-05-05 45.85 46.70 44.90 46.10 1.1M
2023-05-04 47.21 47.70 45.21 46.08 1.5M
2023-04-28 44.66 46.66 44.60 46.21 1.6M
2023-04-27 44.28 46.28 44.14 44.43 1.4M
2023-04-26 48.39 48.39 44.29 44.29 2.5M
2023-04-25 50.49 50.53 46.98 48.19 2.4M
2023-04-24 51.66 51.91 49.28 50.24 2.3M
2023-04-21 56.80 56.92 50.75 51.50 3.8M
2023-04-20 53.87 58.65 53.21 57.56 4.5M
2023-04-19 53.88 55.00 52.60 54.55 3.0M
2023-04-18 54.28 54.49 52.52 53.89 2.4M
2023-04-17 56.52 57.20 53.86 54.60 3.8M
2023-04-14 51.10 56.85 49.66 56.85 4.6M
2023-04-13 52.96 53.85 50.81 51.20 2.4M
2023-04-12 51.89 53.48 50.90 53.24 2.2M
2023-04-11 50.95 52.56 50.50 51.24 2.3M
2023-04-10 52.11 53.75 50.42 50.75 2.7M
2023-04-07 51.80 53.24 51.20 52.00 2.1M
2023-04-06 48.66 52.75 48.62 51.75 3.8M
2023-04-04 48.83 50.70 48.59 49.39 3.2M
2023-04-03 47.18 49.33 46.91 48.83 3.0M
2023-03-31 45.88 47.10 45.51 46.91 1.6M
2023-03-30 45.97 47.45 45.97 46.28 1.8M
2023-03-29 44.97 46.80 44.18 45.72 2.0M
2023-03-28 47.68 47.68 44.80 44.88 2.7M
2023-03-27 47.80 49.47 47.17 47.94 2.7M
2023-03-24 48.68 49.32 47.30 47.67 2.6M
2023-03-23 48.33 48.63 47.11 48.32 4.1M
2023-03-22 45.34 51.66 44.73 48.09 6.5M
2023-03-21 45.58 46.09 44.61 45.08 1.7M
2023-03-20 45.39 46.35 45.04 45.59 1.3M
2023-03-17 44.70 46.18 44.25 45.38 1.4M
2023-03-16 45.99 46.78 44.10 44.27 1.7M
2023-03-15 46.30 48.13 45.82 46.31 2.1M
2023-03-14 45.30 47.48 44.30 46.50 1.9M
2023-03-13 44.89 45.61 43.66 45.40 1.4M
2023-03-10 46.56 47.74 45.05 45.12 2.4M
2023-03-09 45.58 47.88 45.32 46.32 2.6M
2023-03-08 43.71 45.95 43.71 45.73 1.8M
2023-03-07 44.62 45.88 43.80 43.81 1.8M
2023-03-06 45.53 45.88 43.60 44.88 1.7M
2023-03-03 45.02 46.45 44.68 45.52 1.3M
2023-03-02 45.89 45.89 44.40 44.50 1.0M
2023-03-01 45.83 45.98 45.39 45.65 0.7M
2023-02-28 45.45 46.08 44.93 46.00 0.9M
2023-02-27 45.01 46.32 44.86 45.36 1.0M
2023-02-24 46.05 46.73 45.01 45.28 1.1M
2023-02-23 46.12 46.21 44.90 45.21 0.8M
2023-02-22 45.57 46.25 45.41 45.89 0.7M
2023-02-21 46.66 47.00 45.40 45.84 1.0M
2023-02-20 47.35 47.79 45.10 46.33 2.0M
2023-02-17 47.52 47.99 46.38 47.63 1.6M
2023-02-16 49.46 51.15 47.46 47.59 1.8M
2023-02-15 49.68 50.14 49.00 49.60 0.9M
2023-02-14 50.09 51.50 49.20 49.67 1.1M
2023-02-13 50.68 50.88 49.68 50.20 1.3M
2023-02-10 52.17 52.80 50.23 50.68 1.0M
2023-02-09 49.55 52.77 48.73 52.44 2.1M
2023-02-08 50.00 50.84 49.22 49.55 1.0M
2023-02-07 51.06 51.06 49.33 50.07 1.2M
2023-02-06 52.31 53.40 50.21 50.52 1.7M
2023-02-03 50.38 53.50 49.31 53.01 2.4M
2023-02-02 50.70 52.50 50.35 50.37 1.6M
2023-02-01 49.85 51.14 49.78 50.90 1.3M
2023-01-31 50.99 50.99 49.21 49.80 1.3M
2023-01-30 51.50 51.80 49.51 51.36 1.3M
2023-01-20 51.64 52.08 50.83 51.55 1.0M
2023-01-19 51.02 52.05 50.32 51.88 1.1M
2023-01-18 51.16 51.49 49.76 50.94 0.8M
2023-01-17 47.85 50.86 47.77 50.86 1.3M
2023-01-16 46.38 48.84 46.33 48.02 1.1M
2023-01-13 47.74 47.74 45.89 46.60 0.8M
2023-01-12 47.69 48.40 47.19 47.22 0.7M
2023-01-11 49.24 50.50 47.60 47.97 1.2M
2023-01-10 49.56 50.78 49.00 49.35 0.8M
2023-01-09 50.04 51.05 48.61 49.10 1.4M
2023-01-06 50.25 50.92 49.23 49.80 1.2M
2023-01-05 50.02 50.30 48.50 50.01 1.1M
2023-01-04 48.96 50.48 48.96 50.08 1.9M
2023-01-03 43.72 48.84 43.50 48.57 2.3M