路畅科技(002813) 历史交易数据
| 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(%) |
| 2021-03-04 | 27.01 | 27.61 | 26.33 | 27.61 | 0.05 | 0.18 | 79,253 | 21,351 | 4.64 | 6.60 |
| 2021-03-03 | 26.38 | 27.78 | 26.02 | 27.56 | 1.03 | 3.88 | 109,954 | 29,867 | 6.63 | 9.16 |
| 2021-03-02 | 26.66 | 27.18 | 26.00 | 26.53 | -1.06 | -3.84 | 101,510 | 26,795 | 4.28 | 8.46 |
| 2021-03-01 | 26.50 | 28.10 | 26.06 | 27.59 | 1.81 | 7.02 | 168,824 | 45,677 | 7.91 | 14.07 |
| 2021-02-26 | 22.71 | 25.78 | 22.67 | 25.78 | 2.34 | 9.98 | 90,530 | 22,545 | 13.27 | 7.54 |
| 2021-02-25 | 25.06 | 25.38 | 23.06 | 23.44 | -0.70 | -2.90 | 69,941 | 16,904 | 9.61 | 5.83 |
| 2021-02-24 | 24.43 | 25.39 | 23.91 | 24.14 | -0.43 | -1.75 | 78,723 | 19,352 | 6.02 | 6.56 |
| 2021-02-23 | 23.66 | 24.72 | 22.80 | 24.57 | 0.81 | 3.41 | 76,469 | 18,247 | 8.08 | 6.37 |
| 2021-02-22 | 24.81 | 25.10 | 23.73 | 23.76 | -1.00 | -4.04 | 84,040 | 20,542 | 5.53 | 7.00 |
| 2021-02-19 | 24.02 | 25.00 | 23.50 | 24.76 | 0.58 | 2.40 | 73,704 | 18,006 | 6.20 | 6.14 |
| 2021-02-18 | 23.50 | 24.40 | 23.15 | 24.18 | 1.08 | 4.68 | 74,925 | 17,975 | 5.41 | 6.24 |
| 2021-02-10 | 23.06 | 24.63 | 22.86 | 23.10 | 0.11 | 0.48 | 76,401 | 17,967 | 7.70 | 6.37 |
| 2021-02-09 | 22.86 | 23.60 | 22.60 | 22.99 | 0.03 | 0.13 | 58,698 | 13,584 | 4.36 | 4.89 |
| 2021-02-08 | 22.68 | 23.30 | 22.06 | 22.96 | 0.28 | 1.23 | 57,302 | 13,042 | 5.47 | 4.78 |
| 2021-02-05 | 24.20 | 24.40 | 22.43 | 22.68 | -1.69 | -6.93 | 97,489 | 22,756 | 8.08 | 8.12 |
| 2021-02-04 | 27.00 | 27.00 | 24.37 | 24.37 | -2.71 | -10.01 | 116,566 | 29,047 | 9.71 | 9.71 |
| 2021-02-03 | 26.18 | 28.30 | 25.50 | 27.08 | 0.37 | 1.39 | 128,578 | 34,650 | 10.48 | 10.71 |
| 2021-02-02 | 26.41 | 27.36 | 25.51 | 26.71 | 0.38 | 1.44 | 115,257 | 30,557 | 7.03 | 9.60 |
| 2021-02-01 | 25.45 | 26.35 | 25.20 | 26.33 | 0.46 | 1.78 | 76,499 | 19,723 | 4.45 | 6.37 |
| 2021-01-29 | 27.67 | 27.86 | 25.43 | 25.87 | -2.35 | -8.33 | 110,867 | 29,402 | 8.61 | 9.24 |
| 2021-01-28 | 27.78 | 28.58 | 27.06 | 28.22 | 0.22 | 0.79 | 112,888 | 31,314 | 5.43 | 9.41 |
| 2021-01-27 | 28.57 | 29.50 | 27.36 | 28.00 | -0.64 | -2.23 | 116,650 | 33,175 | 7.47 | 9.72 |
| 2021-01-26 | 28.60 | 29.32 | 28.05 | 28.64 | -0.27 | -0.93 | 98,338 | 28,131 | 4.39 | 8.19 |
| 2021-01-25 | 29.94 | 30.25 | 28.64 | 28.91 | -1.69 | -5.52 | 124,329 | 36,237 | 5.26 | 10.36 |
| 2021-01-22 | 32.47 | 32.66 | 30.37 | 30.60 | -1.65 | -5.12 | 158,513 | 49,421 | 7.10 | 13.21 |
| 2021-01-21 | 34.31 | 35.44 | 31.80 | 32.25 | -2.18 | -6.33 | 213,287 | 70,953 | 10.57 | 17.77 |
| 2021-01-20 | 36.00 | 40.79 | 34.05 | 34.43 | -2.99 | -7.99 | 216,205 | 80,150 | 18.01 | 18.02 |
| 2021-01-19 | 32.51 | 37.42 | 32.51 | 37.42 | 3.40 | 9.99 | 194,366 | 67,908 | 14.43 | 16.20 |
| 2021-01-18 | 31.99 | 34.02 | 29.52 | 34.02 | 3.09 | 9.99 | 192,199 | 61,884 | 14.55 | 16.02 |
| 2021-01-15 | 28.00 | 30.93 | 26.70 | 30.93 | 2.81 | 9.99 | 106,512 | 30,864 | 15.04 | 8.88 |
| 2021-01-14 | 26.00 | 28.12 | 24.50 | 28.12 | 2.56 | 10.02 | 171,304 | 46,185 | 14.16 | 14.28 |
| 2021-01-13 | 24.66 | 25.56 | 24.27 | 25.56 | 2.32 | 9.98 | 129,262 | 32,601 | 5.55 | 10.77 |
| 2021-01-12 | 23.24 | 23.24 | 23.24 | 23.24 | 2.11 | 9.99 | 7,793 | 1,811 | 0.00 | 0.65 |
| 2021-01-11 | 19.80 | 21.13 | 19.77 | 21.13 | 1.92 | 9.99 | 26,003 | 5,437 | 7.08 | 2.17 |
| 2021-01-08 | 19.10 | 19.67 | 19.09 | 19.21 | 0.13 | 0.68 | 17,923 | 3,462 | 3.04 | 1.49 |
| 2021-01-07 | 19.12 | 19.55 | 18.90 | 19.08 | -0.66 | -3.34 | 27,122 | 5,199 | 3.29 | 2.26 |
| 2021-01-06 | 20.90 | 20.99 | 19.74 | 19.74 | -2.19 | -9.99 | 52,868 | 10,586 | 5.70 | 4.41 |
| 2021-01-05 | 21.82 | 22.15 | 21.24 | 21.93 | -0.37 | -1.66 | 50,535 | 10,945 | 4.08 | 4.21 |
| 2021-01-04 | 21.99 | 22.80 | 21.59 | 22.30 | 0.51 | 2.34 | 68,651 | 15,213 | 5.55 | 5.72 |
