路畅科技

002813
🏛️ 中国 →
26.07
最后更新: 2025-09-30
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
2021-12-31 26.00 26.20 25.60 25.63 3.1M
2021-12-30 26.68 26.92 26.10 26.13 3.2M
2021-12-29 26.35 26.85 25.88 26.80 2.6M
2021-12-28 26.80 26.87 26.24 26.58 2.6M
2021-12-27 26.21 26.72 25.60 26.49 3.0M
2021-12-24 27.23 27.43 26.10 26.23 4.1M
2021-12-23 26.89 27.63 25.81 27.12 6.0M
2021-12-22 27.75 28.44 27.08 27.10 5.5M
2021-12-21 27.33 28.56 27.00 28.07 5.8M
2021-12-20 27.87 28.57 26.90 27.33 6.3M
2021-12-17 27.55 29.30 26.50 28.41 11.8M
2021-12-16 27.00 27.95 26.92 27.71 5.9M
2021-12-15 27.66 28.20 27.24 27.28 5.5M
2021-12-14 28.63 28.66 27.27 27.70 7.0M
2021-12-13 30.72 30.90 28.12 28.19 11.3M
2021-12-10 29.60 32.40 29.39 29.81 18.0M
2021-12-09 28.30 30.60 27.91 30.60 18.7M
2021-12-08 25.40 27.82 25.12 27.82 5.4M
2021-12-07 26.11 26.44 24.66 25.29 5.6M
2021-12-06 27.11 27.66 26.23 26.28 6.6M
2021-12-03 27.50 28.36 26.28 27.81 12.9M
2021-12-02 26.98 29.70 26.71 28.73 16.7M
2021-12-01 26.70 27.14 26.50 27.00 3.8M
2021-11-30 27.35 27.81 26.50 26.77 5.0M
2021-11-29 26.26 28.00 26.00 27.39 7.0M
2021-11-26 28.80 29.00 26.90 27.15 9.7M
2021-11-25 26.05 28.74 25.61 28.74 9.4M
2021-11-24 25.85 26.20 25.27 26.13 4.2M
2021-11-23 25.00 26.75 24.90 25.95 6.1M
2021-11-22 24.59 25.92 24.50 25.53 5.8M
2021-11-19 25.01 25.96 24.09 24.72 5.2M
2021-11-18 24.60 26.00 23.98 24.00 3.3M
2021-11-17 23.73 24.75 23.66 24.50 2.4M
2021-11-16 24.31 24.60 23.75 23.78 2.6M
2021-11-15 24.70 25.08 24.23 24.50 3.5M
2021-11-12 23.53 24.50 23.53 24.22 2.7M
2021-11-11 23.75 23.99 23.50 23.62 2.0M
2021-11-10 23.10 23.93 22.95 23.73 2.5M
2021-11-09 22.97 23.50 22.80 23.24 1.7M
2021-11-08 23.00 23.07 22.65 22.97 1.1M
2021-11-05 22.28 23.14 22.11 22.91 2.6M
2021-11-04 21.93 22.87 21.85 22.28 1.2M
2021-11-03 21.90 22.24 21.70 21.97 0.6M
2021-11-02 22.28 22.38 21.58 21.70 0.9M
2021-11-01 21.78 22.15 21.55 22.04 0.9M
2021-10-29 21.40 21.90 21.28 21.78 0.6M
2021-10-28 22.00 22.00 21.30 21.40 0.9M
2021-10-27 22.49 22.56 21.88 22.12 1.1M
2021-10-26 21.91 23.89 21.61 22.68 2.5M
2021-10-25 22.50 22.50 21.60 21.76 0.6M
2021-10-22 21.74 22.05 21.61 21.62 0.5M
2021-10-21 22.41 22.53 21.75 21.82 0.9M
2021-10-20 22.00 22.60 21.98 22.53 1.1M
2021-10-19 22.05 22.30 21.94 21.99 0.6M
2021-10-18 22.06 22.10 21.56 22.05 0.5M
2021-10-15 22.40 22.44 21.80 21.82 0.6M
2021-10-14 22.00 22.28 21.80 22.18 0.6M
2021-10-13 21.61 21.95 21.61 21.90 0.6M
2021-10-12 21.85 22.15 21.31 21.61 0.6M
2021-10-11 22.20 22.40 21.78 22.00 0.6M
2021-10-08 21.90 22.15 21.63 22.06 0.6M
2021-09-30 21.34 21.84 21.34 21.58 0.5M
2021-09-29 22.46 22.46 21.10 21.27 1.2M
2021-09-28 22.32 22.67 22.32 22.46 0.5M
2021-09-27 23.18 23.18 22.41 22.57 1.0M
2021-09-24 22.81 23.47 22.71 23.17 1.0M
2021-09-23 22.65 23.08 22.65 22.83 0.7M
2021-09-22 22.85 22.85 22.55 22.60 0.6M
2021-09-17 22.70 23.05 22.50 22.85 0.8M
2021-09-16 23.14 23.40 22.70 22.70 0.9M
2021-09-15 23.30 23.46 23.00 23.16 0.7M
2021-09-14 23.60 23.86 23.36 23.39 1.0M
2021-09-13 23.77 24.28 23.70 23.72 1.0M
2021-09-10 23.80 23.84 23.53 23.70 0.8M
2021-09-09 23.77 23.85 23.32 23.85 1.2M
2021-09-08 23.66 24.17 23.54 23.79 1.3M
2021-09-07 23.53 23.75 23.53 23.66 1.0M
2021-09-06 23.43 23.55 23.00 23.52 1.3M
2021-09-03 23.15 23.70 23.03 23.31 1.2M
2021-09-02 22.88 23.50 22.72 23.22 1.7M
2021-09-01 24.37 24.37 22.41 23.23 3.2M
2021-08-31 24.74 25.14 24.54 24.68 1.5M
2021-08-30 24.60 25.00 24.59 24.73 1.3M
2021-08-27 24.57 25.17 24.20 24.88 1.7M
2021-08-26 25.05 25.29 24.54 24.57 1.9M
2021-08-25 25.10 25.39 24.97 25.04 1.7M
2021-08-24 25.54 25.64 24.92 25.17 2.6M
2021-08-23 25.80 25.95 24.98 25.52 3.2M
2021-08-20 26.90 27.00 24.43 25.10 6.1M
2021-08-19 24.33 26.46 24.13 26.46 3.7M
2021-08-18 23.96 24.30 23.71 24.05 1.5M
2021-08-17 24.93 24.93 23.91 24.04 2.6M
2021-08-16 25.30 25.45 24.90 25.00 2.1M
2021-08-13 24.96 26.22 24.68 25.64 3.8M
2021-08-12 24.35 25.80 24.35 25.28 3.3M
2021-08-11 24.50 24.56 24.20 24.46 1.4M
2021-08-10 24.32 24.61 24.16 24.44 1.5M
2021-08-09 24.18 24.35 23.70 24.30 1.8M
2021-08-06 24.31 24.45 23.86 23.98 2.8M
2021-08-05 25.32 26.28 24.21 24.70 4.3M
2021-08-04 24.65 25.86 24.63 25.50 4.8M
2021-08-03 26.31 27.50 26.23 26.50 4.0M
2021-08-02 25.96 26.66 25.69 26.18 2.2M
2021-07-30 25.46 26.21 25.08 25.87 2.6M
2021-07-29 25.00 26.16 24.80 25.52 2.6M
2021-07-28 25.70 25.87 22.95 24.75 2.5M
2021-07-27 25.30 26.16 25.15 25.50 2.3M
2021-07-26 26.80 26.80 25.14 25.44 3.5M
2021-07-23 27.03 27.62 26.90 27.02 2.5M
2021-07-22 28.10 28.25 27.25 27.35 3.6M
2021-07-21 27.54 28.16 27.20 28.10 4.2M
2021-07-20 26.79 27.36 26.79 27.33 2.5M
2021-07-19 27.28 27.88 26.88 27.49 3.2M
2021-07-16 27.86 28.31 27.10 27.62 5.1M
2021-07-15 28.19 28.24 26.80 27.56 4.9M
2021-07-14 28.56 29.00 27.99 28.34 6.7M
2021-07-13 30.92 30.92 28.13 28.56 13.2M
2021-07-12 28.51 30.09 27.40 30.09 8.5M
2021-07-09 24.61 27.35 24.32 27.35 5.8M
2021-07-08 24.97 25.54 24.73 24.86 1.9M
2021-07-07 25.53 25.53 24.89 25.15 2.0M
2021-07-06 24.95 26.02 24.88 25.56 3.0M
2021-07-05 24.75 25.25 24.49 25.16 1.6M
2021-07-02 24.93 25.09 24.40 24.68 1.4M
2021-07-01 25.72 25.72 24.85 24.89 1.9M
2021-06-30 25.61 26.39 25.45 25.79 1.7M
2021-06-29 26.09 26.27 25.53 25.61 1.8M
2021-06-28 26.68 26.69 25.90 26.17 1.8M
2021-06-25 27.00 27.00 26.12 26.37 2.0M
2021-06-24 27.31 27.40 26.80 26.86 1.8M
2021-06-23 27.48 27.60 26.70 27.46 2.8M
2021-06-22 27.17 27.85 26.96 27.44 3.5M
2021-06-21 26.41 27.34 26.34 26.87 3.1M
2021-06-18 24.97 27.00 24.70 26.62 4.6M
2021-06-17 24.65 25.14 23.73 24.97 2.2M
2021-06-16 25.30 25.30 24.23 24.60 3.3M
2021-06-15 28.11 28.15 25.34 25.35 5.7M
2021-06-11 28.85 29.10 28.12 28.15 2.9M
2021-06-10 28.27 29.23 28.10 28.98 4.0M
2021-06-09 28.89 28.89 28.02 28.12 3.0M
2021-06-08 28.75 29.60 28.47 28.99 3.9M
2021-06-07 27.99 28.69 27.81 28.58 2.0M
2021-06-04 28.45 28.58 27.95 28.00 2.2M
2021-06-03 29.03 29.30 28.46 28.46 2.8M
2021-06-02 29.39 29.86 29.01 29.02 2.9M
2021-06-01 28.89 29.83 28.70 29.54 4.0M
2021-05-31 29.26 29.26 28.34 29.07 4.1M
2021-05-28 28.75 29.65 28.53 29.38 6.1M
2021-05-27 28.51 28.63 28.13 28.45 3.0M
2021-05-26 27.93 28.62 27.77 28.43 3.7M
2021-05-25 28.48 28.68 27.28 27.97 5.6M
2021-05-24 30.00 30.00 28.30 28.49 6.0M
2021-05-21 31.00 31.00 30.09 30.12 3.0M
2021-05-20 30.10 30.91 30.03 30.29 3.7M
2021-05-19 31.08 31.49 30.16 30.35 5.2M
2021-05-18 31.49 31.89 31.00 31.16 4.0M
2021-05-17 31.52 32.39 30.77 31.71 6.3M
2021-05-14 31.50 32.43 30.53 31.91 7.1M
2021-05-13 32.00 32.71 31.02 31.66 7.2M
2021-05-12 30.16 33.23 29.77 32.14 10.6M
2021-05-11 30.45 31.00 29.33 30.22 6.6M
2021-05-10 29.22 30.78 28.73 30.58 6.6M
2021-05-07 29.73 31.25 29.22 29.45 6.1M
2021-05-06 29.01 30.47 28.79 30.00 7.0M
2021-04-30 29.87 30.77 28.81 29.08 7.4M
2021-04-29 30.55 31.88 29.50 30.19 7.6M
2021-04-28 30.19 31.29 29.43 30.70 7.9M
2021-04-27 32.79 32.80 30.23 30.26 10.3M
2021-04-26 32.99 34.72 32.05 33.48 12.6M
2021-04-23 35.48 36.11 33.08 33.45 13.8M
2021-04-22 37.00 37.98 35.07 35.10 16.4M
2021-04-21 39.59 41.75 38.21 38.21 17.4M
2021-04-20 41.00 42.46 40.90 42.46 13.6M
2021-04-19 38.60 38.60 38.60 38.60 2.2M
2021-04-16 32.80 35.09 31.92 35.09 12.2M
2021-04-15 31.02 32.60 30.73 31.90 10.3M
2021-04-14 30.00 32.58 29.70 31.83 13.5M
2021-04-13 30.30 31.66 29.20 29.62 8.2M
2021-04-12 30.68 32.70 30.51 30.70 10.7M
2021-04-09 29.85 31.56 29.36 31.13 9.5M
2021-04-08 28.99 31.23 28.78 30.49 11.2M
2021-04-07 29.11 29.79 29.02 29.18 6.6M
2021-04-06 27.78 30.38 27.25 29.32 8.6M
2021-04-02 28.25 28.68 27.73 27.90 4.8M
2021-04-01 27.38 28.58 26.66 28.17 5.3M
2021-03-31 27.60 28.20 27.13 27.65 4.8M
2021-03-30 28.29 28.72 27.17 27.38 6.2M
2021-03-29 29.50 30.46 28.30 28.79 7.4M
2021-03-26 29.03 30.48 28.50 29.81 7.8M
2021-03-25 28.68 31.52 28.09 29.78 11.4M
2021-03-24 27.99 29.30 27.61 29.30 8.3M
2021-03-23 29.50 30.10 27.59 27.99 8.3M
2021-03-22 29.00 30.26 28.31 29.77 9.6M
2021-03-19 28.03 30.29 27.75 29.43 11.6M
2021-03-18 28.07 30.50 27.10 29.04 16.8M
2021-03-17 25.02 27.78 24.91 27.78 8.6M
2021-03-16 24.78 25.50 24.32 25.25 4.9M
2021-03-15 25.71 25.92 24.76 24.76 4.9M
2021-03-12 25.21 26.38 24.59 26.23 7.7M
2021-03-11 24.40 26.16 23.91 25.55 6.8M
2021-03-10 26.38 26.99 24.38 24.76 7.6M
2021-03-09 28.42 28.45 26.17 26.37 9.4M
2021-03-08 27.06 29.08 26.41 29.08 11.4M
2021-03-05 27.62 30.15 27.62 27.87 13.1M
2021-03-04 27.01 27.61 26.33 27.61 7.9M
2021-03-03 26.38 27.78 26.02 27.56 11.0M
2021-03-02 26.66 27.18 26.00 26.53 10.2M
2021-03-01 26.50 28.10 26.06 27.59 16.9M
2021-02-26 22.71 25.78 22.67 25.78 9.1M
2021-02-25 25.06 25.38 23.06 23.44 7.0M
2021-02-24 24.43 25.39 23.91 24.14 7.9M
2021-02-23 23.66 24.72 22.80 24.57 7.6M
2021-02-22 24.81 25.10 23.73 23.76 8.4M
2021-02-19 24.02 25.00 23.50 24.76 7.4M
2021-02-18 23.50 24.40 23.15 24.18 7.5M
2021-02-10 23.06 24.63 22.86 23.10 7.6M
2021-02-09 22.86 23.60 22.60 22.99 5.9M
2021-02-08 22.68 23.30 22.06 22.96 5.7M
2021-02-05 24.20 24.40 22.43 22.68 9.7M
2021-02-04 27.00 27.00 24.37 24.37 11.7M
2021-02-03 26.18 28.30 25.50 27.08 12.9M
2021-02-02 26.41 27.36 25.51 26.71 11.5M
2021-02-01 25.45 26.35 25.20 26.33 7.6M
2021-01-29 27.67 27.86 25.43 25.87 11.1M
2021-01-28 27.78 28.58 27.06 28.22 11.3M
2021-01-27 28.57 29.50 27.36 28.00 11.7M
2021-01-26 28.60 29.32 28.05 28.64 9.8M
2021-01-25 29.94 30.25 28.64 28.91 12.4M
2021-01-22 32.47 32.66 30.37 30.60 15.9M
2021-01-21 34.31 35.44 31.80 32.25 21.3M
2021-01-20 36.00 40.79 34.05 34.43 21.6M
2021-01-19 32.51 37.42 32.51 37.42 19.4M
2021-01-18 31.99 34.02 29.52 34.02 19.2M
2021-01-15 28.00 30.93 26.70 30.93 10.7M
2021-01-14 26.00 28.12 24.50 28.12 17.1M
2021-01-13 24.66 25.56 24.27 25.56 12.9M
2021-01-12 23.24 23.24 23.24 23.24 0.8M
2021-01-11 19.80 21.13 19.77 21.13 2.6M
2021-01-08 19.10 19.67 19.09 19.21 1.8M
2021-01-07 19.12 19.55 18.90 19.08 2.7M
2021-01-06 20.90 20.99 19.74 19.74 5.3M
2021-01-05 21.82 22.15 21.24 21.93 5.1M
2021-01-04 21.99 22.80 21.59 22.30 6.9M