路畅科技

002813
🏛️ 中国 →
26.59
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
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
2024-12-31 22.90 22.99 22.22 22.33 1.9M
2024-12-30 22.87 23.09 22.15 22.60 1.9M
2024-12-27 23.16 23.49 22.94 23.12 1.7M
2024-12-26 22.37 23.17 22.31 23.00 2.0M
2024-12-25 22.90 22.94 21.88 22.36 2.3M
2024-12-24 23.22 23.22 22.23 22.77 4.2M
2024-12-23 25.11 25.39 23.36 23.36 5.1M
2024-12-20 25.49 26.12 25.49 25.96 1.3M
2024-12-19 25.32 25.64 25.10 25.57 1.4M
2024-12-18 25.23 25.94 24.65 25.55 2.0M
2024-12-17 26.36 26.56 25.00 25.06 2.4M
2024-12-16 27.00 27.07 26.16 26.36 2.4M
2024-12-13 27.41 27.82 27.07 27.25 3.0M
2024-12-12 27.60 27.90 27.21 27.49 2.1M
2024-12-11 27.48 27.72 27.30 27.71 2.8M
2024-12-10 28.20 28.50 27.40 27.57 6.0M
2024-12-09 26.86 28.37 26.36 27.74 6.9M
2024-12-06 27.00 27.30 26.61 26.86 2.0M
2024-12-05 26.88 27.40 26.71 26.99 2.3M
2024-12-04 27.12 27.80 26.72 26.88 2.5M
2024-12-03 27.08 27.17 26.57 27.11 1.7M
2024-12-02 26.48 27.26 26.36 27.08 2.1M
2024-11-29 26.19 26.66 25.86 26.40 1.3M
2024-11-28 26.25 26.45 25.92 25.99 1.3M
2024-11-27 26.19 26.29 25.31 26.24 1.8M
2024-11-26 27.00 27.08 26.07 26.17 1.4M
2024-11-25 26.20 26.95 25.91 26.73 1.8M
2024-11-22 27.13 27.51 26.10 26.10 2.1M
2024-11-21 27.34 28.09 26.88 27.33 1.9M
2024-11-20 26.80 27.59 26.71 27.50 2.3M
2024-11-19 26.01 26.96 26.01 26.96 2.7M
2024-11-18 26.99 27.32 25.47 26.09 4.2M
2024-11-15 27.50 27.87 26.80 26.80 2.7M
2024-11-14 28.74 28.86 27.33 27.73 2.2M
2024-11-13 28.90 29.14 27.93 28.80 2.4M
2024-11-12 29.78 29.85 28.48 28.87 3.9M
2024-11-11 28.87 29.79 28.61 29.48 4.8M
2024-11-08 28.28 29.10 28.20 28.87 4.6M
2024-11-07 27.80 28.50 27.50 28.18 3.2M
2024-11-06 28.20 28.54 27.75 27.93 2.5M
2024-11-05 27.94 28.45 27.65 28.19 3.2M
2024-11-04 26.93 27.99 26.93 27.94 2.8M
2024-11-01 28.70 28.85 26.86 26.90 4.3M
2024-10-31 28.17 29.58 27.70 28.89 5.7M
2024-10-30 27.78 28.75 27.78 28.20 5.1M
2024-10-29 28.39 29.48 28.02 28.20 5.6M
2024-10-28 28.13 29.25 27.22 28.59 7.7M
2024-10-25 27.70 29.35 27.08 27.99 8.6M
2024-10-24 26.90 27.08 26.56 26.68 1.6M
2024-10-23 26.89 27.48 26.50 27.07 2.7M
2024-10-22 26.99 27.20 26.56 26.89 2.3M
2024-10-21 26.54 27.21 26.50 26.99 3.2M
2024-10-18 26.40 26.88 25.70 26.52 3.3M
2024-10-17 26.01 26.58 25.62 25.81 2.2M
2024-10-16 25.52 26.21 25.43 25.60 2.1M
2024-10-15 26.66 27.15 26.04 26.07 2.7M
2024-10-14 26.41 26.93 25.70 26.89 3.3M
2024-10-11 28.50 28.78 26.30 26.61 4.0M
2024-10-10 30.21 31.20 28.65 29.00 7.6M
2024-10-09 28.80 31.00 26.89 30.20 9.6M
2024-10-08 29.97 29.98 26.30 29.15 7.1M
2024-09-30 25.90 27.47 25.23 27.25 5.2M
2024-09-27 24.50 25.57 24.33 25.03 2.8M
2024-09-26 23.50 24.01 23.30 24.01 2.2M
2024-09-25 22.98 24.27 22.88 23.56 3.0M
2024-09-24 22.55 22.85 21.98 22.85 2.1M
2024-09-23 21.65 22.85 21.43 22.37 2.1M
2024-09-20 21.49 21.98 21.30 21.66 2.0M
2024-09-19 21.19 22.10 21.19 21.66 3.6M
2024-09-18 22.23 22.68 22.23 22.23 1.0M
2024-09-13 25.01 25.19 24.69 24.70 0.9M
2024-09-12 25.10 25.53 25.01 25.01 0.7M
2024-09-11 25.40 25.50 25.01 25.10 0.7M
2024-09-10 25.14 25.77 25.03 25.50 0.9M
2024-09-09 25.39 25.51 24.80 25.31 1.1M
2024-09-06 26.00 26.51 25.40 25.46 2.0M
2024-09-05 25.57 26.47 25.46 25.86 1.9M
2024-09-04 25.56 25.60 25.21 25.39 0.7M
2024-09-03 24.94 25.60 24.90 25.56 1.0M
2024-09-02 25.63 25.63 25.02 25.02 1.1M
2024-08-30 25.21 25.79 25.02 25.48 1.6M
2024-08-29 24.60 25.24 24.60 25.21 0.7M
2024-08-28 24.65 25.20 24.65 24.93 1.0M
2024-08-27 25.87 25.87 24.90 24.91 2.2M
2024-08-26 25.88 26.99 25.20 26.15 2.0M
2024-08-23 25.45 25.90 25.28 25.73 1.0M
2024-08-22 26.20 26.30 25.44 25.45 1.4M
2024-08-21 26.01 26.32 25.88 26.10 1.0M
2024-08-20 26.50 26.59 25.90 26.01 1.4M
2024-08-19 26.60 26.93 26.42 26.51 1.2M
2024-08-16 27.51 27.78 26.65 26.70 2.2M
2024-08-15 26.86 27.58 26.48 27.47 2.6M
2024-08-14 27.06 27.50 26.81 27.21 2.3M
2024-08-13 26.88 27.55 26.53 27.04 1.8M
2024-08-12 26.50 27.20 26.00 27.10 2.4M
2024-08-09 26.60 26.99 26.49 26.66 1.7M
2024-08-08 27.18 27.18 26.28 26.49 1.9M
2024-08-07 27.24 27.39 26.99 27.21 1.5M
2024-08-06 27.85 28.50 26.94 27.22 2.6M
2024-08-05 28.50 28.92 27.36 27.38 4.2M
2024-08-02 28.80 29.86 28.63 29.06 5.5M
2024-08-01 28.68 30.17 28.30 29.46 7.1M
2024-07-31 28.53 29.10 28.12 28.90 5.4M
2024-07-30 28.70 28.96 28.30 28.60 4.9M
2024-07-29 28.92 29.50 28.36 29.18 8.0M
2024-07-26 26.16 28.36 26.01 28.36 3.9M
2024-07-25 25.40 26.04 24.91 25.78 2.4M
2024-07-24 26.16 26.37 25.32 25.40 3.3M
2024-07-23 27.14 27.99 26.60 26.60 3.6M
2024-07-22 26.68 27.23 26.50 27.01 2.4M
2024-07-19 27.07 28.30 26.99 27.00 3.5M
2024-07-18 26.95 27.70 26.03 27.06 3.1M
2024-07-17 29.00 29.00 27.47 27.72 4.7M
2024-07-16 28.99 29.68 28.60 29.12 4.3M
2024-07-15 29.00 30.79 28.68 28.96 6.4M
2024-07-12 28.42 31.90 27.91 30.11 9.3M
2024-07-11 28.36 30.00 27.80 29.00 8.1M
2024-07-10 28.00 28.36 28.00 28.36 3.6M
2024-07-09 25.03 26.00 24.55 25.78 2.3M
2024-07-08 25.26 25.48 24.40 24.50 0.8M
2024-07-05 24.34 25.37 24.01 25.25 1.2M
2024-07-04 25.70 26.25 24.61 24.82 1.3M
2024-07-03 25.94 26.25 25.35 25.46 1.0M
2024-07-02 26.17 26.39 25.95 25.99 0.9M
2024-07-01 26.64 26.84 25.79 26.27 1.4M
2024-06-28 26.20 26.85 26.01 26.66 1.2M
2024-06-27 26.85 26.95 26.19 26.19 1.3M
2024-06-26 26.00 26.93 25.83 26.85 1.3M
2024-06-25 26.36 27.30 26.28 26.42 2.0M
2024-06-24 27.54 28.20 26.16 26.20 2.4M
2024-06-21 27.48 28.99 27.00 27.95 2.6M
2024-06-20 28.50 28.81 27.48 27.66 2.8M
2024-06-19 28.68 29.33 28.46 28.50 3.8M
2024-06-18 26.84 29.35 26.52 28.60 5.0M
2024-06-17 27.10 27.55 26.61 26.73 2.0M
2024-06-14 26.69 27.13 26.30 26.60 1.5M
2024-06-13 26.63 26.81 26.32 26.69 1.1M
2024-06-12 26.36 26.80 26.25 26.71 1.4M
2024-06-11 25.60 26.38 25.00 26.35 2.0M
2024-06-07 25.38 26.00 25.00 25.48 2.2M
2024-06-06 27.32 27.89 25.83 25.83 4.6M
2024-06-05 28.60 29.60 27.80 28.70 3.9M
2024-06-04 27.23 28.70 27.22 28.40 3.0M
2024-06-03 29.40 29.67 27.42 27.73 3.1M
2024-05-31 27.70 29.29 27.69 28.62 3.3M
2024-05-30 28.10 28.10 27.55 27.70 1.3M
2024-05-29 27.78 28.34 27.52 28.12 2.2M
2024-05-28 27.33 27.99 26.82 27.56 1.6M
2024-05-27 28.75 28.75 27.02 27.42 2.7M
2024-05-24 28.09 28.86 27.70 28.47 2.5M
2024-05-23 29.29 29.43 28.08 28.10 3.0M
2024-05-22 29.20 30.05 29.07 29.44 2.3M
2024-05-21 30.00 30.24 29.30 29.60 2.6M
2024-05-20 29.77 31.22 29.60 30.39 3.6M
2024-05-17 29.10 29.85 28.92 29.77 2.4M
2024-05-16 29.58 29.77 29.10 29.30 2.3M
2024-05-15 29.78 29.95 29.00 29.05 3.0M
2024-05-14 29.22 30.59 29.00 29.99 3.5M
2024-05-13 31.68 31.68 29.20 29.61 5.5M
2024-05-10 31.16 32.44 30.68 31.68 5.8M
2024-05-09 30.87 32.20 30.31 31.49 6.6M
2024-05-08 31.55 33.80 31.32 31.78 9.7M
2024-05-07 32.00 32.66 31.19 31.27 10.8M
2024-05-06 33.20 36.05 31.48 34.42 15.3M
2024-04-30 32.77 32.77 32.52 32.77 4.9M
2024-04-29 28.76 29.79 27.50 29.79 3.0M
2024-04-26 26.38 27.28 26.30 27.08 1.1M
2024-04-25 26.91 26.92 26.35 26.39 0.9M
2024-04-24 26.26 27.02 25.99 26.86 1.2M
2024-04-23 26.00 26.72 25.85 26.39 1.1M
2024-04-22 25.52 25.99 25.21 25.79 0.8M
2024-04-19 25.41 25.79 24.94 25.74 1.3M
2024-04-18 25.82 26.18 25.41 25.63 1.2M
2024-04-17 24.05 25.90 24.05 25.82 1.8M
2024-04-16 25.00 25.00 23.50 23.71 2.0M
2024-04-15 26.20 27.31 25.42 25.47 3.5M
2024-04-12 29.60 29.63 28.11 28.24 1.8M
2024-04-11 30.00 30.00 29.00 29.00 2.5M
2024-04-10 30.29 31.58 29.50 30.07 3.8M
2024-04-09 32.98 33.89 31.07 31.20 6.6M
2024-04-08 29.48 31.52 29.43 31.52 2.1M
2024-04-03 29.87 29.87 28.43 28.65 1.6M
2024-04-02 30.84 30.90 29.95 30.02 1.7M
2024-04-01 29.50 31.96 29.39 31.07 2.7M
2024-03-29 30.16 30.45 29.65 29.81 1.2M
2024-03-28 29.16 30.36 29.16 30.01 1.6M
2024-03-27 29.65 30.72 29.31 29.66 2.1M
2024-03-26 29.36 30.38 29.00 29.92 1.6M
2024-03-25 31.98 31.98 29.75 29.80 2.2M
2024-03-22 31.68 32.44 30.69 31.98 2.8M
2024-03-21 31.30 32.50 30.90 31.80 2.8M
2024-03-20 31.00 31.56 30.86 31.33 2.2M
2024-03-19 30.60 32.00 30.60 31.49 3.6M
2024-03-18 30.01 31.20 30.01 30.50 1.6M
2024-03-15 29.60 31.58 29.28 30.18 2.1M
2024-03-14 30.34 30.70 29.40 29.88 1.5M
2024-03-13 30.39 30.90 30.30 30.46 1.1M
2024-03-12 30.20 30.77 29.72 30.52 1.6M
2024-03-11 29.75 30.11 29.29 30.02 1.6M
2024-03-08 30.00 30.28 29.29 29.95 1.9M
2024-03-07 29.86 32.11 29.62 30.29 2.7M
2024-03-06 29.30 30.20 28.90 30.09 2.2M
2024-03-05 28.49 31.37 28.21 29.48 2.8M
2024-03-04 28.71 28.90 27.84 28.52 1.4M
2024-03-01 28.50 28.80 28.00 28.70 1.6M
2024-02-29 27.45 28.45 26.88 28.29 2.1M
2024-02-28 28.88 30.00 27.51 27.58 3.5M
2024-02-27 28.03 29.10 27.86 28.99 2.3M
2024-02-26 28.32 28.65 27.80 28.03 2.0M
2024-02-23 28.09 28.46 27.17 28.32 2.9M
2024-02-22 27.28 28.52 26.42 28.10 3.8M
2024-02-21 24.55 27.28 24.30 27.28 2.0M
2024-02-20 24.90 25.36 24.14 24.80 1.8M
2024-02-19 23.65 25.47 23.63 24.84 2.1M
2024-02-08 21.40 23.29 20.78 23.29 2.4M
2024-02-07 22.94 23.35 21.00 21.40 2.0M
2024-02-06 22.00 23.35 20.42 22.65 1.5M
2024-02-05 23.58 24.11 21.92 21.92 1.6M
2024-02-02 25.59 26.09 23.51 24.35 1.2M
2024-02-01 26.03 26.25 25.15 25.59 1.2M
2024-01-31 28.17 28.50 26.30 26.41 1.2M
2024-01-30 28.77 29.31 28.32 28.32 0.8M
2024-01-29 29.90 30.41 28.81 29.17 0.9M
2024-01-26 30.40 31.45 29.80 29.90 1.1M
2024-01-25 28.99 31.40 28.60 30.45 1.8M
2024-01-24 28.92 29.40 27.92 28.99 1.3M
2024-01-23 28.85 29.33 28.26 28.99 0.9M
2024-01-22 30.75 30.96 28.90 29.10 1.4M
2024-01-19 30.65 31.59 30.15 31.18 1.8M
2024-01-18 30.52 30.85 29.61 30.70 1.2M
2024-01-17 31.26 31.57 30.60 30.61 1.3M
2024-01-16 33.32 33.32 31.05 31.22 2.1M
2024-01-15 33.91 33.91 32.81 32.98 0.8M
2024-01-12 33.57 35.25 33.57 33.67 1.4M
2024-01-11 32.50 33.57 32.41 33.57 1.1M
2024-01-10 33.31 33.41 32.50 32.50 1.0M
2024-01-09 33.10 33.88 33.03 33.32 0.8M
2024-01-08 33.86 34.40 33.09 33.27 1.1M
2024-01-05 34.52 35.10 33.62 33.86 0.9M
2024-01-04 34.33 34.85 33.99 34.53 1.0M
2024-01-03 34.62 34.98 34.18 34.36 0.9M
2024-01-02 35.04 35.19 34.70 34.72 1.0M