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
2025-09-26 48.40 48.78 47.00 47.00 5.2M
2025-09-25 48.68 49.56 48.03 48.80 6.2M
2025-09-24 48.41 50.68 47.28 49.03 11.4M
2025-09-23 47.25 48.00 45.91 48.00 5.7M
2025-09-22 46.36 48.16 45.83 47.29 7.2M
2025-09-19 47.86 48.47 46.01 46.56 8.3M
2025-09-18 45.01 50.37 44.82 48.15 15.2M
2025-09-17 42.16 45.30 42.16 44.81 8.4M
2025-09-16 41.35 42.26 41.01 42.09 3.4M
2025-09-15 42.34 42.90 41.11 41.35 3.6M
2025-09-12 41.05 43.06 40.78 41.98 5.6M
2025-09-11 39.78 41.58 39.66 41.05 3.9M
2025-09-10 40.45 40.74 39.81 39.81 2.5M
2025-09-09 41.12 41.28 39.72 40.03 3.8M
2025-09-08 41.32 41.67 40.20 41.51 4.5M
2025-09-05 39.98 40.57 39.23 40.51 4.1M
2025-09-04 42.30 43.10 38.82 39.66 7.7M
2025-09-03 42.50 44.01 42.10 42.52 5.8M
2025-09-02 45.09 45.09 41.79 41.98 6.7M
2025-09-01 44.79 45.20 43.48 44.80 7.9M
2025-08-29 43.80 44.65 42.80 44.20 5.4M
2025-08-28 42.35 44.30 42.33 44.03 8.2M
2025-08-27 42.13 44.80 42.00 42.30 8.8M
2025-08-26 42.91 43.27 42.10 42.12 7.4M
2025-08-25 44.19 45.32 42.51 43.40 7.9M
2025-08-22 42.62 44.49 42.62 43.60 7.5M
2025-08-21 44.32 44.54 42.09 42.56 6.2M
2025-08-20 44.00 44.90 42.41 44.50 8.1M
2025-08-19 45.01 45.01 43.53 44.25 6.1M
2025-08-18 45.80 45.95 43.12 45.46 9.6M
2025-08-15 42.30 46.08 42.08 45.24 10.4M
2025-08-14 41.80 44.98 40.99 42.66 11.2M
2025-08-13 41.10 41.59 40.62 41.48 6.0M
2025-08-12 40.80 41.46 40.30 41.30 6.1M
2025-08-11 37.05 42.37 37.05 41.20 11.3M
2025-08-08 36.71 37.98 35.78 37.10 6.6M
2025-08-07 35.65 37.08 35.44 36.50 7.3M
2025-08-06 35.45 35.80 35.05 35.57 2.7M
2025-08-05 35.31 35.54 34.95 35.27 1.9M
2025-08-04 35.15 35.43 34.80 35.35 2.2M
2025-08-01 35.09 35.38 34.70 35.21 3.8M
2025-07-31 35.84 36.38 34.83 34.94 5.0M
2025-07-30 35.98 36.60 35.40 35.73 4.2M
2025-07-29 35.42 36.02 35.18 35.91 5.2M
2025-07-28 35.36 35.66 34.65 35.53 3.6M
2025-07-25 34.30 35.47 33.94 35.36 4.6M
2025-07-24 34.10 34.59 34.08 34.29 2.0M
2025-07-23 34.04 34.72 33.51 34.13 3.3M
2025-07-22 33.87 34.70 33.56 34.13 3.3M
2025-07-21 33.11 34.04 32.95 33.69 2.7M
2025-07-18 33.50 33.66 32.70 33.07 2.6M
2025-07-17 33.05 33.59 32.91 33.48 2.6M
2025-07-16 32.92 33.46 32.88 33.03 2.4M
2025-07-15 33.65 33.78 32.50 33.01 3.4M
2025-07-14 33.62 33.88 33.36 33.65 2.1M
2025-07-11 33.84 34.43 33.53 33.72 3.3M
2025-07-10 33.72 34.77 33.66 33.80 4.0M
2025-07-09 34.05 34.08 33.33 33.82 2.6M
2025-07-08 33.30 34.21 33.27 33.90 2.6M
2025-07-07 33.20 33.75 33.11 33.30 1.9M
2025-07-04 33.57 33.57 32.76 33.20 2.8M
2025-07-03 33.90 34.10 33.34 33.48 3.1M
2025-07-02 34.68 34.73 33.63 33.90 2.4M
2025-07-01 34.68 34.68 34.05 34.48 2.9M
2025-06-30 33.55 34.80 33.34 34.70 5.5M
2025-06-27 32.98 33.60 32.75 33.20 3.8M
2025-06-26 32.70 33.46 32.50 32.76 4.0M
2025-06-25 32.56 32.93 32.12 32.71 4.8M
2025-06-24 32.19 32.68 32.09 32.56 3.5M
2025-06-23 31.97 32.60 31.68 32.10 2.9M
2025-06-20 31.59 32.73 31.59 32.00 4.6M
2025-06-19 31.84 32.30 31.41 31.53 2.8M
2025-06-18 30.87 32.01 30.65 31.85 4.1M
2025-06-17 30.86 31.00 30.46 30.92 1.4M
2025-06-16 30.88 31.14 30.46 30.80 2.5M
2025-06-13 31.40 32.13 30.85 30.89 3.1M
2025-06-12 31.30 31.57 31.11 31.27 1.9M
2025-06-11 31.18 31.52 30.56 31.30 3.9M
2025-06-10 32.75 32.78 31.50 31.90 5.0M
2025-06-09 33.00 33.14 32.50 32.67 3.7M
2025-06-06 32.60 33.15 32.10 32.60 3.1M
2025-06-05 31.71 32.88 31.53 32.53 3.9M
2025-06-04 31.85 31.85 31.18 31.69 2.8M
2025-06-03 31.27 32.11 31.12 31.74 2.7M
2025-05-30 31.28 31.48 30.82 31.40 2.2M
2025-05-29 30.99 31.88 30.99 31.70 2.5M
2025-05-28 31.33 31.39 30.85 31.07 1.3M
2025-05-27 31.66 31.70 31.01 31.20 1.5M
2025-05-26 31.50 31.77 31.16 31.64 2.2M
2025-05-23 31.00 31.71 30.75 31.22 3.4M
2025-05-22 31.62 32.26 30.75 30.82 3.4M
2025-05-21 32.00 32.00 31.43 31.73 2.2M
2025-05-20 31.77 32.18 31.36 32.07 3.1M
2025-05-19 31.17 31.98 31.17 31.73 2.8M
2025-05-16 31.43 31.94 31.19 31.39 3.2M
2025-05-15 32.16 32.49 31.55 31.56 3.4M
2025-05-14 32.88 33.20 32.19 32.26 2.9M
2025-05-13 33.98 33.98 32.30 32.47 7.5M
2025-05-12 33.74 34.48 33.62 33.90 3.0M
2025-05-09 34.99 35.00 33.35 33.59 4.0M
2025-05-08 34.71 35.04 34.42 34.90 3.3M
2025-05-07 35.10 35.36 34.49 34.87 4.0M
2025-05-06 33.85 34.95 33.85 34.68 4.4M
2025-04-30 33.96 34.48 33.53 33.64 4.5M
2025-04-29 34.61 34.80 33.17 33.85 8.2M
2025-04-28 34.97 36.10 34.60 35.43 4.9M
2025-04-25 36.01 36.23 34.51 35.05 6.8M
2025-04-24 36.05 36.60 35.77 36.25 3.1M
2025-04-23 37.48 37.48 35.75 36.00 4.4M
2025-04-22 36.10 37.40 35.91 36.94 4.0M
2025-04-21 35.93 36.89 35.85 36.40 3.5M
2025-04-18 37.00 37.58 35.68 36.29 4.3M
2025-04-17 36.25 38.21 36.25 37.33 5.9M
2025-04-16 36.00 37.35 35.61 36.69 5.4M
2025-04-15 36.19 36.57 35.35 36.39 4.5M
2025-04-14 36.36 37.52 35.95 36.60 7.0M
2025-04-11 34.77 37.59 34.54 35.99 11.2M
2025-04-10 34.38 35.28 33.82 34.85 7.8M
2025-04-09 30.30 35.65 29.72 33.67 9.6M
2025-04-08 31.91 32.80 30.25 31.21 6.2M
2025-04-07 32.00 33.58 29.54 31.75 11.3M
2025-04-03 35.08 35.30 34.18 34.45 6.0M
2025-04-02 34.44 36.00 34.12 35.09 8.9M
2025-04-01 33.43 36.18 33.43 34.60 10.3M
2025-03-31 32.00 33.66 31.53 33.24 5.8M
2025-03-28 32.55 33.24 31.74 32.19 3.3M
2025-03-27 31.70 32.99 31.54 32.45 4.7M
2025-03-26 30.68 32.33 30.68 31.93 4.7M
2025-03-25 31.00 31.35 30.40 30.77 2.2M
2025-03-24 31.27 31.90 30.40 31.13 4.3M
2025-03-21 31.23 31.36 30.37 30.85 3.6M
2025-03-20 31.66 32.23 31.32 31.48 2.9M
2025-03-19 31.79 32.15 31.28 31.55 3.5M
2025-03-18 32.01 32.50 31.80 31.86 3.0M
2025-03-17 31.90 32.28 31.49 31.99 2.6M
2025-03-14 31.75 31.90 31.01 31.79 3.5M
2025-03-13 32.72 32.72 31.02 31.74 5.2M
2025-03-12 32.78 32.87 32.39 32.73 3.5M
2025-03-11 32.59 32.97 32.00 32.67 3.7M
2025-03-10 32.60 33.00 32.26 32.82 3.2M
2025-03-07 33.10 33.22 32.28 32.50 4.2M
2025-03-06 33.00 33.42 32.60 33.07 7.2M
2025-03-05 32.72 33.10 32.11 32.71 3.8M
2025-03-04 32.01 33.18 31.72 32.82 6.0M
2025-03-03 32.43 32.67 31.33 32.06 7.3M
2025-02-28 33.46 33.80 32.34 32.65 6.9M
2025-02-27 33.99 34.48 32.75 33.75 9.3M
2025-02-26 34.57 34.60 33.60 34.16 9.7M
2025-02-25 33.33 35.20 33.00 34.79 12.2M
2025-02-24 33.11 34.10 32.83 33.84 13.2M
2025-02-21 32.85 34.66 32.50 33.11 19.8M
2025-02-20 32.72 33.27 31.88 32.50 23.2M
2025-02-19 30.16 32.72 30.05 32.72 25.3M
2025-02-18 27.30 27.92 26.80 27.27 4.8M
2025-02-17 27.30 27.49 26.80 27.34 3.2M
2025-02-14 27.01 27.43 26.52 27.20 3.5M
2025-02-13 28.25 28.33 27.07 27.10 6.5M
2025-02-12 27.80 28.56 27.70 28.46 3.8M
2025-02-11 28.60 28.60 27.75 27.97 4.4M
2025-02-10 27.25 29.16 26.82 28.63 9.3M
2025-02-07 27.00 27.28 26.41 26.96 5.2M
2025-02-06 25.77 26.99 25.62 26.97 4.0M
2025-02-05 26.04 26.12 25.62 25.91 2.5M
2025-01-27 26.28 26.35 25.55 25.55 2.5M
2025-01-24 25.75 26.25 25.70 26.24 3.0M
2025-01-23 26.58 26.64 25.75 25.77 3.6M
2025-01-22 26.20 26.48 25.93 26.14 3.5M
2025-01-21 25.44 26.47 25.44 26.41 5.2M
2025-01-20 25.75 25.96 25.10 25.40 5.2M
2025-01-17 24.00 26.35 23.82 25.73 7.3M
2025-01-16 24.05 24.55 23.54 24.13 3.8M
2025-01-15 24.41 24.50 23.85 23.90 2.7M
2025-01-14 23.63 24.56 23.45 24.44 3.5M
2025-01-13 23.28 23.55 22.57 23.48 2.3M
2025-01-10 24.19 24.78 23.43 23.43 3.2M
2025-01-09 24.16 24.57 23.81 23.98 2.9M
2025-01-08 24.39 24.46 23.30 24.18 2.5M
2025-01-07 24.08 24.50 23.54 24.50 2.1M
2025-01-06 24.59 24.86 23.80 24.08 1.7M
2025-01-03 25.62 25.90 24.65 24.65 1.4M
2025-01-02 26.39 26.96 25.41 25.62 1.5M