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
2025-09-29 25.95 26.95 25.72 26.59 5.0M
2025-09-26 26.58 27.00 25.90 25.98 4.9M
2025-09-25 26.41 27.20 25.94 26.58 6.9M
2025-09-24 26.10 26.74 26.02 26.41 5.5M
2025-09-23 26.16 26.50 25.52 26.46 7.6M
2025-09-22 25.61 26.58 25.56 25.75 5.2M
2025-09-19 25.63 25.80 25.15 25.39 4.6M
2025-09-18 26.71 27.11 25.50 25.68 8.8M
2025-09-17 26.12 26.37 25.86 26.14 6.4M
2025-09-16 27.18 27.31 25.80 26.17 9.9M
2025-09-15 24.88 26.77 24.71 26.77 5.3M
2025-09-12 24.42 24.93 24.25 24.34 2.1M
2025-09-11 24.45 24.49 23.86 24.47 1.6M
2025-09-10 24.32 24.53 24.11 24.22 1.1M
2025-09-09 24.56 24.75 24.18 24.28 1.7M
2025-09-08 24.20 24.58 24.18 24.55 1.9M
2025-09-05 23.88 24.20 23.70 24.19 1.6M
2025-09-04 23.55 24.18 23.50 23.88 2.6M
2025-09-03 24.88 24.97 23.55 23.62 3.1M
2025-09-02 24.90 25.00 24.09 24.70 2.4M
2025-09-01 25.30 25.39 24.79 24.88 2.5M
2025-08-29 25.36 25.46 25.09 25.14 1.8M
2025-08-28 25.09 25.80 24.39 25.36 3.2M
2025-08-27 26.26 26.26 25.03 25.15 3.1M
2025-08-26 25.60 26.16 25.40 26.00 2.3M
2025-08-25 25.88 25.99 25.50 25.71 3.0M
2025-08-22 25.84 26.01 25.53 25.86 3.0M
2025-08-21 26.31 26.31 25.69 25.82 4.2M
2025-08-20 25.45 26.74 25.45 26.34 6.0M
2025-08-19 25.12 25.49 25.06 25.45 3.6M
2025-08-18 25.01 25.35 24.86 24.99 3.3M
2025-08-15 24.65 25.10 24.62 25.00 3.0M
2025-08-14 25.19 25.37 24.58 24.59 3.5M
2025-08-13 25.50 25.55 25.08 25.17 3.1M
2025-08-12 25.93 26.01 25.18 25.36 4.3M
2025-08-11 24.68 25.77 24.57 25.69 6.6M
2025-08-08 24.39 24.75 24.09 24.54 5.6M
2025-08-07 24.38 24.49 24.15 24.19 2.4M
2025-08-06 24.12 24.28 23.97 24.28 2.5M
2025-08-05 23.87 24.09 23.81 24.07 2.2M
2025-08-04 23.52 23.84 23.30 23.82 1.8M
2025-08-01 23.25 23.66 23.18 23.62 2.2M
2025-07-31 23.50 23.76 23.18 23.23 2.2M
2025-07-30 23.73 23.86 23.26 23.57 2.2M
2025-07-29 23.79 23.89 23.52 23.87 2.3M
2025-07-28 23.95 24.08 23.70 23.78 2.9M
2025-07-25 23.65 23.94 23.42 23.78 3.7M
2025-07-24 23.35 23.41 23.20 23.41 2.1M
2025-07-23 23.28 23.42 23.05 23.25 2.1M
2025-07-22 23.60 23.60 23.13 23.30 1.9M
2025-07-21 23.50 23.50 23.27 23.45 2.1M
2025-07-18 23.23 23.44 23.06 23.35 2.4M
2025-07-17 22.91 23.29 22.79 23.23 2.2M
2025-07-16 22.62 22.97 22.56 22.91 2.0M
2025-07-15 23.13 23.13 22.33 22.57 3.3M
2025-07-14 23.00 23.19 22.90 23.13 1.5M
2025-07-11 22.99 23.10 22.91 23.04 1.8M
2025-07-10 23.16 23.32 22.95 23.04 2.0M
2025-07-09 23.36 23.49 23.14 23.19 1.9M
2025-07-08 23.03 23.27 22.86 23.22 1.6M
2025-07-07 22.89 23.03 22.67 23.03 1.6M
2025-07-04 23.28 23.37 22.89 22.89 2.3M
2025-07-03 23.31 23.44 23.10 23.37 1.6M
2025-07-02 23.49 23.57 23.02 23.21 2.1M
2025-07-01 23.77 23.80 23.27 23.51 2.6M
2025-06-30 23.34 23.80 23.27 23.79 3.1M
2025-06-27 23.40 23.71 23.33 23.37 3.2M
2025-06-26 23.40 23.66 23.21 23.30 4.1M
2025-06-25 23.37 23.82 23.34 23.55 7.4M
2025-06-24 23.98 25.24 23.55 23.59 11.0M
2025-06-23 22.18 23.20 22.12 22.95 2.8M
2025-06-20 22.56 22.78 22.10 22.39 1.9M
2025-06-19 23.00 23.13 22.56 22.57 2.3M
2025-06-18 23.09 23.12 22.73 23.02 1.8M
2025-06-17 23.00 23.24 22.84 23.09 2.3M
2025-06-16 22.53 23.06 22.44 23.01 2.4M
2025-06-13 23.21 23.31 22.59 22.62 3.9M
2025-06-12 23.60 23.76 23.13 23.38 5.4M
2025-06-11 22.81 24.10 22.81 23.67 9.3M
2025-06-10 23.13 23.36 22.43 22.80 4.3M
2025-06-09 23.53 23.54 23.10 23.21 3.3M
2025-06-06 23.16 23.17 22.95 23.11 3.0M
2025-06-05 23.30 23.40 22.95 23.18 3.9M
2025-06-04 23.08 23.30 22.80 23.18 4.4M
2025-06-03 22.64 23.16 22.64 22.93 4.4M
2025-05-30 23.91 24.15 22.92 22.98 8.3M
2025-05-29 23.15 24.95 23.15 24.38 12.4M
2025-05-28 23.42 24.14 23.10 23.14 9.1M
2025-05-27 23.30 23.48 22.88 23.04 6.4M
2025-05-26 23.10 23.58 22.73 23.31 7.8M
2025-05-23 23.50 24.99 23.06 23.39 14.1M
2025-05-22 25.21 25.99 24.93 24.93 11.9M
2025-05-21 30.00 32.20 27.28 27.70 26.6M
2025-05-20 29.27 29.27 29.27 29.27 5.1M
2025-05-19 26.61 26.61 25.05 26.61 7.0M
2025-05-16 21.91 24.19 21.91 24.19 9.4M
2025-05-15 22.25 22.43 21.96 21.99 1.1M
2025-05-14 22.66 22.70 22.20 22.25 1.2M
2025-05-13 22.39 22.71 22.05 22.55 1.8M
2025-05-12 22.03 22.49 21.95 22.28 1.0M
2025-05-09 22.25 22.25 21.75 22.03 1.1M
2025-05-08 21.67 22.25 21.50 22.19 1.5M
2025-05-07 21.90 22.75 21.50 21.70 2.7M
2025-05-06 21.02 21.54 21.02 21.53 1.4M
2025-04-30 20.52 20.96 20.52 20.85 1.2M
2025-04-29 19.92 20.73 19.82 20.52 1.4M
2025-04-28 20.30 20.52 20.00 20.10 0.9M
2025-04-25 20.50 20.70 20.30 20.48 0.8M
2025-04-24 20.88 20.88 20.31 20.47 1.0M
2025-04-23 20.70 20.80 20.55 20.73 1.1M
2025-04-22 20.70 20.70 20.29 20.34 0.8M
2025-04-21 20.14 20.35 20.00 20.27 0.9M
2025-04-18 20.00 20.25 19.80 20.18 0.7M
2025-04-17 20.00 20.24 19.66 20.05 0.8M
2025-04-16 20.40 20.40 19.61 19.99 1.0M
2025-04-15 20.66 20.67 20.15 20.40 0.9M
2025-04-14 20.41 20.69 20.31 20.47 1.1M
2025-04-11 19.60 20.26 19.60 20.10 1.2M
2025-04-10 19.89 20.19 19.69 19.85 1.7M
2025-04-09 18.60 19.37 17.39 19.26 2.5M
2025-04-08 19.89 20.39 18.38 19.00 3.1M
2025-04-07 21.50 21.80 20.39 20.39 1.6M
2025-04-03 22.65 22.99 22.41 22.66 1.0M
2025-04-02 22.67 23.16 22.46 22.88 1.2M
2025-04-01 22.45 23.00 22.45 22.55 1.1M
2025-03-31 22.34 22.51 22.00 22.44 1.2M
2025-03-28 22.85 23.00 22.47 22.51 1.1M
2025-03-27 23.33 23.45 22.60 22.82 1.4M
2025-03-26 22.70 23.34 22.68 23.21 1.8M
2025-03-25 23.32 23.95 22.61 22.70 2.1M
2025-03-24 24.00 24.00 22.33 22.78 2.4M
2025-03-21 24.49 24.50 23.70 23.79 2.1M
2025-03-20 24.35 25.00 24.35 24.58 2.6M
2025-03-19 24.34 24.70 24.18 24.50 1.7M
2025-03-18 24.52 24.89 24.33 24.39 1.9M
2025-03-17 24.25 24.52 24.12 24.46 2.1M
2025-03-14 24.64 24.90 24.12 24.48 3.3M
2025-03-13 24.40 24.66 23.62 24.00 1.8M
2025-03-12 24.50 24.90 24.24 24.44 2.4M
2025-03-11 23.90 24.15 23.70 24.12 1.6M
2025-03-10 24.53 24.59 24.08 24.17 1.7M
2025-03-07 24.40 24.70 24.22 24.44 2.1M
2025-03-06 24.44 24.76 24.20 24.43 2.7M
2025-03-05 24.19 24.76 24.00 24.38 3.6M
2025-03-04 23.30 25.69 23.25 24.57 6.0M
2025-03-03 23.41 23.83 23.21 23.35 1.5M
2025-02-28 24.42 24.42 23.32 23.32 1.9M
2025-02-27 24.54 24.85 24.04 24.48 2.4M
2025-02-26 24.52 25.00 24.39 24.59 3.6M
2025-02-25 24.40 25.50 24.35 24.51 5.3M
2025-02-24 23.94 24.23 23.74 23.98 1.8M
2025-02-21 23.99 24.56 23.68 24.04 2.3M
2025-02-20 23.80 24.18 23.68 23.94 1.4M
2025-02-19 23.41 23.95 23.30 23.89 1.7M
2025-02-18 23.98 23.98 23.46 23.48 1.7M
2025-02-17 24.11 24.18 23.62 23.98 2.1M
2025-02-14 23.56 23.95 23.52 23.68 1.7M
2025-02-13 24.04 24.05 23.51 23.58 2.0M
2025-02-12 23.94 24.18 23.75 24.00 2.0M
2025-02-11 24.56 24.59 23.92 24.05 2.3M
2025-02-10 23.50 24.30 23.49 24.28 3.5M
2025-02-07 23.77 23.96 23.14 23.42 3.4M
2025-02-06 22.48 23.60 22.30 23.55 3.3M
2025-02-05 22.13 22.60 22.10 22.34 1.6M
2025-01-27 22.19 22.45 21.90 21.99 1.0M
2025-01-24 22.02 22.12 21.70 22.08 1.3M
2025-01-23 22.10 22.55 22.00 22.00 1.4M
2025-01-22 22.32 22.32 21.90 21.91 1.1M
2025-01-21 22.60 22.85 22.06 22.39 1.5M
2025-01-20 23.00 23.28 22.60 22.66 2.1M
2025-01-17 22.51 22.99 22.50 22.66 3.9M
2025-01-16 22.30 24.54 22.25 23.63 5.6M
2025-01-15 22.78 22.80 22.20 22.31 1.2M
2025-01-14 21.96 22.66 21.96 22.65 1.3M
2025-01-13 22.01 22.22 21.50 21.96 1.1M
2025-01-10 22.62 22.89 22.25 22.25 1.6M
2025-01-09 22.26 22.58 22.12 22.53 1.2M
2025-01-08 22.20 22.61 21.80 22.37 1.6M
2025-01-07 21.68 22.37 21.47 22.35 1.5M
2025-01-06 21.45 21.89 20.71 21.45 1.6M
2025-01-03 21.60 22.16 21.03 21.45 2.4M
2025-01-02 22.33 22.66 21.55 21.78 1.9M