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(%) |
| 2020-03-27 | 23.20 | 23.43 | 22.65 | 22.67 | -0.77 | -3.29 | 15,357 | 3,526 | 3.33 | 1.28 |
| 2020-03-26 | 22.61 | 24.80 | 22.51 | 23.44 | 0.59 | 2.58 | 24,096 | 5,642 | 10.02 | 2.01 |
| 2020-03-25 | 22.70 | 22.94 | 22.30 | 22.85 | 0.60 | 2.70 | 19,759 | 4,488 | 2.88 | 1.65 |
| 2020-03-24 | 22.06 | 22.57 | 21.03 | 22.25 | 0.57 | 2.63 | 16,920 | 3,709 | 7.10 | 1.41 |
| 2020-03-23 | 22.23 | 22.74 | 21.50 | 21.68 | -1.36 | -5.90 | 14,262 | 3,163 | 5.38 | 1.19 |
| 2020-03-20 | 23.50 | 23.67 | 22.70 | 23.04 | -0.11 | -0.48 | 14,441 | 3,348 | 4.19 | 1.20 |
| 2020-03-19 | 22.57 | 23.25 | 22.03 | 23.15 | 0.27 | 1.18 | 19,172 | 4,351 | 5.33 | 1.60 |
| 2020-03-18 | 23.90 | 24.26 | 22.82 | 22.88 | -0.76 | -3.21 | 25,849 | 6,069 | 6.09 | 2.15 |
| 2020-03-17 | 25.22 | 26.00 | 22.71 | 23.64 | -1.55 | -6.15 | 36,762 | 8,853 | 13.06 | 3.06 |
| 2020-03-16 | 25.94 | 26.97 | 25.07 | 25.19 | -1.05 | -4.00 | 45,120 | 11,819 | 7.24 | 3.76 |
| 2020-03-13 | 24.65 | 26.80 | 24.10 | 26.24 | 0.71 | 2.78 | 37,218 | 9,630 | 10.58 | 3.10 |
| 2020-03-12 | 25.08 | 25.70 | 24.90 | 25.53 | -0.27 | -1.05 | 23,694 | 5,986 | 3.10 | 1.97 |
| 2020-03-11 | 26.50 | 27.30 | 25.60 | 25.80 | -0.78 | -2.93 | 46,444 | 12,299 | 6.40 | 3.87 |
| 2020-03-10 | 24.84 | 26.97 | 24.22 | 26.58 | 1.53 | 6.11 | 49,053 | 12,723 | 10.98 | 4.09 |
| 2020-03-09 | 24.77 | 26.40 | 24.59 | 25.05 | -0.45 | -1.76 | 32,466 | 8,262 | 7.10 | 2.71 |
| 2020-03-06 | 25.92 | 26.00 | 25.41 | 25.50 | -0.82 | -3.12 | 28,771 | 7,385 | 2.24 | 2.40 |
| 2020-03-05 | 25.51 | 27.13 | 25.00 | 26.32 | 1.08 | 4.28 | 51,152 | 13,241 | 8.44 | 4.26 |
| 2020-03-04 | 24.98 | 25.59 | 24.55 | 25.24 | -0.56 | -2.17 | 33,749 | 8,445 | 4.03 | 2.81 |
| 2020-03-03 | 26.09 | 27.28 | 25.06 | 25.80 | -0.27 | -1.04 | 60,252 | 15,913 | 8.52 | 5.02 |
| 2020-03-02 | 25.60 | 26.55 | 24.16 | 26.07 | 0.43 | 1.68 | 58,757 | 15,029 | 9.32 | 4.90 |
| 2020-02-28 | 25.64 | 26.51 | 25.64 | 25.64 | -2.85 | -10.00 | 75,146 | 19,335 | 3.05 | 6.26 |
| 2020-02-27 | 30.00 | 30.55 | 28.49 | 28.49 | -3.16 | -9.98 | 99,609 | 28,868 | 6.51 | 8.30 |
| 2020-02-26 | 31.65 | 31.65 | 30.62 | 31.65 | 2.88 | 10.01 | 94,978 | 29,958 | 3.58 | 7.91 |
| 2020-02-25 | 27.48 | 28.77 | 27.44 | 28.77 | 2.62 | 10.02 | 37,333 | 10,559 | 5.09 | 3.11 |
| 2020-02-24 | 26.15 | 26.15 | 25.45 | 26.15 | 2.38 | 10.01 | 45,704 | 11,933 | 2.94 | 3.81 |
| 2020-02-21 | 23.09 | 23.98 | 23.09 | 23.77 | 0.65 | 2.81 | 18,313 | 4,333 | 3.85 | 1.53 |
| 2020-02-20 | 22.82 | 23.25 | 22.77 | 23.12 | 0.27 | 1.18 | 13,454 | 3,095 | 2.10 | 1.12 |
| 2020-02-19 | 22.71 | 23.24 | 22.70 | 22.85 | 0.00 | 0.00 | 12,409 | 2,859 | 2.36 | 1.03 |
| 2020-02-18 | 22.29 | 23.05 | 22.26 | 22.85 | 0.44 | 1.96 | 14,456 | 3,285 | 3.53 | 1.20 |
| 2020-02-17 | 22.25 | 22.47 | 22.01 | 22.41 | 0.63 | 2.89 | 11,309 | 2,521 | 2.11 | 0.94 |
| 2020-02-14 | 21.67 | 21.90 | 21.51 | 21.78 | 0.04 | 0.18 | 8,909 | 1,936 | 1.79 | 0.74 |
| 2020-02-13 | 22.17 | 22.33 | 21.71 | 21.74 | -0.53 | -2.38 | 9,507 | 2,086 | 2.78 | 0.79 |
| 2020-02-12 | 22.06 | 22.59 | 22.01 | 22.27 | 0.32 | 1.46 | 10,517 | 2,335 | 2.64 | 0.88 |
| 2020-02-11 | 22.04 | 22.43 | 21.86 | 21.95 | -0.29 | -1.30 | 8,766 | 1,934 | 2.56 | 0.73 |
| 2020-02-10 | 21.87 | 22.25 | 21.69 | 22.24 | 0.34 | 1.55 | 10,245 | 2,255 | 2.56 | 0.85 |
| 2020-02-07 | 21.58 | 22.22 | 21.58 | 21.90 | 0.26 | 1.20 | 10,536 | 2,303 | 2.96 | 0.88 |
| 2020-02-06 | 21.80 | 21.99 | 21.43 | 21.64 | 0.06 | 0.28 | 10,489 | 2,279 | 2.60 | 0.87 |
| 2020-02-05 | 20.86 | 22.18 | 20.62 | 21.58 | 0.72 | 3.45 | 14,774 | 3,185 | 7.48 | 1.23 |
| 2020-02-04 | 19.84 | 21.20 | 19.53 | 20.86 | -0.41 | -1.93 | 16,647 | 3,416 | 7.85 | 1.39 |
| 2020-02-03 | 21.50 | 21.50 | 21.27 | 21.27 | -2.36 | -9.99 | 4,834 | 1,030 | 0.97 | 0.40 |
| 2020-01-23 | 23.70 | 24.95 | 23.52 | 23.63 | -0.37 | -1.54 | 10,929 | 2,628 | 5.96 | 0.91 |
| 2020-01-22 | 23.43 | 24.19 | 23.12 | 24.00 | 0.30 | 1.27 | 11,627 | 2,759 | 4.51 | 0.97 |
| 2020-01-21 | 22.71 | 23.99 | 22.71 | 23.70 | -0.79 | -3.23 | 21,583 | 5,029 | 5.23 | 1.80 |
| 2020-01-20 | 24.45 | 24.70 | 24.20 | 24.49 | 0.08 | 0.33 | 6,570 | 1,606 | 2.05 | 0.55 |
| 2020-01-17 | 24.70 | 25.03 | 24.40 | 24.41 | -0.29 | -1.17 | 11,036 | 2,723 | 2.55 | 0.92 |
| 2020-01-16 | 25.00 | 25.18 | 24.62 | 24.70 | -0.47 | -1.87 | 15,914 | 3,949 | 2.22 | 1.33 |
| 2020-01-15 | 25.53 | 25.68 | 25.08 | 25.17 | -0.27 | -1.06 | 10,442 | 2,641 | 2.36 | 0.87 |
| 2020-01-14 | 25.56 | 25.84 | 25.25 | 25.44 | -0.18 | -0.70 | 14,863 | 3,792 | 2.30 | 1.24 |
| 2020-01-13 | 25.43 | 25.98 | 25.33 | 25.62 | 0.34 | 1.34 | 15,880 | 4,072 | 2.57 | 1.32 |
| 2020-01-10 | 25.50 | 25.75 | 25.10 | 25.28 | -0.56 | -2.17 | 17,419 | 4,427 | 2.52 | 1.45 |
| 2020-01-09 | 25.47 | 26.17 | 25.05 | 25.84 | 0.57 | 2.26 | 28,940 | 7,398 | 4.43 | 2.41 |
| 2020-01-08 | 24.97 | 26.40 | 24.83 | 25.27 | 0.12 | 0.48 | 32,171 | 8,268 | 6.24 | 2.68 |
| 2020-01-07 | 24.95 | 25.32 | 24.92 | 25.15 | 0.03 | 0.12 | 16,374 | 4,106 | 1.59 | 1.36 |
| 2020-01-06 | 24.62 | 25.38 | 24.31 | 25.12 | 0.59 | 2.41 | 22,602 | 5,654 | 4.36 | 1.88 |
| 2020-01-03 | 24.74 | 24.95 | 24.10 | 24.53 | -0.17 | -0.69 | 11,427 | 2,816 | 3.44 | 0.95 |
| 2020-01-02 | 24.42 | 24.88 | 24.25 | 24.70 | 0.46 | 1.90 | 14,344 | 3,530 | 2.60 | 1.20 |
