网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

路畅科技 (002813)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:36.66 52周最低:19.53

路畅科技(002813) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-03-2723.2023.4322.6522.67-0.77-3.2915,3573,5263.331.28
2020-03-2622.6124.8022.5123.440.592.5824,0965,64210.022.01
2020-03-2522.7022.9422.3022.850.602.7019,7594,4882.881.65
2020-03-2422.0622.5721.0322.250.572.6316,9203,7097.101.41
2020-03-2322.2322.7421.5021.68-1.36-5.9014,2623,1635.381.19
2020-03-2023.5023.6722.7023.04-0.11-0.4814,4413,3484.191.20
2020-03-1922.5723.2522.0323.150.271.1819,1724,3515.331.60
2020-03-1823.9024.2622.8222.88-0.76-3.2125,8496,0696.092.15
2020-03-1725.2226.0022.7123.64-1.55-6.1536,7628,85313.063.06
2020-03-1625.9426.9725.0725.19-1.05-4.0045,12011,8197.243.76
2020-03-1324.6526.8024.1026.240.712.7837,2189,63010.583.10
2020-03-1225.0825.7024.9025.53-0.27-1.0523,6945,9863.101.97
2020-03-1126.5027.3025.6025.80-0.78-2.9346,44412,2996.403.87
2020-03-1024.8426.9724.2226.581.536.1149,05312,72310.984.09
2020-03-0924.7726.4024.5925.05-0.45-1.7632,4668,2627.102.71
2020-03-0625.9226.0025.4125.50-0.82-3.1228,7717,3852.242.40
2020-03-0525.5127.1325.0026.321.084.2851,15213,2418.444.26
2020-03-0424.9825.5924.5525.24-0.56-2.1733,7498,4454.032.81
2020-03-0326.0927.2825.0625.80-0.27-1.0460,25215,9138.525.02
2020-03-0225.6026.5524.1626.070.431.6858,75715,0299.324.90
2020-02-2825.6426.5125.6425.64-2.85-10.0075,14619,3353.056.26
2020-02-2730.0030.5528.4928.49-3.16-9.9899,60928,8686.518.30
2020-02-2631.6531.6530.6231.652.8810.0194,97829,9583.587.91
2020-02-2527.4828.7727.4428.772.6210.0237,33310,5595.093.11
2020-02-2426.1526.1525.4526.152.3810.0145,70411,9332.943.81
2020-02-2123.0923.9823.0923.770.652.8118,3134,3333.851.53
2020-02-2022.8223.2522.7723.120.271.1813,4543,0952.101.12
2020-02-1922.7123.2422.7022.850.000.0012,4092,8592.361.03
2020-02-1822.2923.0522.2622.850.441.9614,4563,2853.531.20
2020-02-1722.2522.4722.0122.410.632.8911,3092,5212.110.94
2020-02-1421.6721.9021.5121.780.040.188,9091,9361.790.74
2020-02-1322.1722.3321.7121.74-0.53-2.389,5072,0862.780.79
2020-02-1222.0622.5922.0122.270.321.4610,5172,3352.640.88
2020-02-1122.0422.4321.8621.95-0.29-1.308,7661,9342.560.73
2020-02-1021.8722.2521.6922.240.341.5510,2452,2552.560.85
2020-02-0721.5822.2221.5821.900.261.2010,5362,3032.960.88
2020-02-0621.8021.9921.4321.640.060.2810,4892,2792.600.87
2020-02-0520.8622.1820.6221.580.723.4514,7743,1857.481.23
2020-02-0419.8421.2019.5320.86-0.41-1.9316,6473,4167.851.39
2020-02-0321.5021.5021.2721.27-2.36-9.994,8341,0300.970.40
2020-01-2323.7024.9523.5223.63-0.37-1.5410,9292,6285.960.91
2020-01-2223.4324.1923.1224.000.301.2711,6272,7594.510.97
2020-01-2122.7123.9922.7123.70-0.79-3.2321,5835,0295.231.80
2020-01-2024.4524.7024.2024.490.080.336,5701,6062.050.55
2020-01-1724.7025.0324.4024.41-0.29-1.1711,0362,7232.550.92
2020-01-1625.0025.1824.6224.70-0.47-1.8715,9143,9492.221.33
2020-01-1525.5325.6825.0825.17-0.27-1.0610,4422,6412.360.87
2020-01-1425.5625.8425.2525.44-0.18-0.7014,8633,7922.301.24
2020-01-1325.4325.9825.3325.620.341.3415,8804,0722.571.32
2020-01-1025.5025.7525.1025.28-0.56-2.1717,4194,4272.521.45
2020-01-0925.4726.1725.0525.840.572.2628,9407,3984.432.41
2020-01-0824.9726.4024.8325.270.120.4832,1718,2686.242.68
2020-01-0724.9525.3224.9225.150.030.1216,3744,1061.591.36
2020-01-0624.6225.3824.3125.120.592.4122,6025,6544.361.88
2020-01-0324.7424.9524.1024.53-0.17-0.6911,4272,8163.440.95
2020-01-0224.4224.8824.2524.700.461.9014,3443,5302.601.20
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020