路畅科技(002813)股票行情
路畅科技(002813)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 24.56 | 24.22 | -0.34 | -1.38% | 24.05 | 24.86 | 10609 | 2585.93 | 0.89% |
| 2026-03-25 | 24.31 | 24.56 | 0.33 | 1.36% | 24.23 | 24.68 | 13887 | 3405.67 | 1.16% |
| 2026-03-24 | 23.68 | 24.23 | 1.00 | 4.30% | 23.40 | 24.28 | 16502 | 3931.87 | 1.38% |
| 2026-03-23 | 24.65 | 23.23 | -1.56 | -6.29% | 23.10 | 24.65 | 19748 | 4718.45 | 1.65% |
| 2026-03-20 | 26.00 | 24.79 | -0.93 | -3.62% | 24.78 | 26.00 | 17282 | 4355.40 | 1.44% |
| 2026-03-19 | 26.30 | 25.72 | -0.71 | -2.69% | 25.63 | 26.47 | 11079 | 2874.58 | 0.92% |
| 2026-03-18 | 26.25 | 26.43 | 0.29 | 1.11% | 25.96 | 26.50 | 11779 | 3083.92 | 0.98% |
| 2026-03-17 | 26.71 | 26.14 | -0.36 | -1.36% | 26.09 | 26.91 | 10729 | 2846.20 | 0.90% |
| 2026-03-16 | 26.28 | 26.50 | 0.16 | 0.61% | 26.00 | 26.57 | 9420 | 2479.25 | 0.79% |
| 2026-03-13 | 26.38 | 26.34 | -0.04 | -0.15% | 26.13 | 26.75 | 11391 | 3011.68 | 0.95% |
| 2026-03-12 | 26.98 | 26.38 | -0.48 | -1.79% | 26.32 | 26.98 | 10703 | 2841.37 | 0.89% |
| 2026-03-11 | 27.42 | 26.86 | -0.44 | -1.61% | 26.81 | 27.58 | 12869 | 3484.21 | 1.07% |
| 2026-03-10 | 26.88 | 27.30 | 0.62 | 2.32% | 26.81 | 27.35 | 12852 | 3500.49 | 1.07% |
| 2026-03-09 | 26.72 | 26.68 | -0.36 | -1.33% | 26.23 | 26.86 | 13884 | 3684.42 | 1.16% |
| 2026-03-06 | 26.53 | 27.04 | 0.36 | 1.35% | 26.30 | 27.12 | 12989 | 3497.25 | 1.08% |
| 2026-03-05 | 26.76 | 26.68 | 0.48 | 1.83% | 26.42 | 26.98 | 17472 | 4660.61 | 1.46% |
| 2026-03-04 | 26.13 | 26.20 | -0.09 | -0.34% | 25.80 | 26.79 | 22667 | 5943.96 | 1.89% |
| 2026-03-03 | 27.68 | 26.29 | -1.12 | -4.09% | 26.29 | 27.85 | 24490 | 6601.18 | 2.04% |
| 2026-03-02 | 28.02 | 27.41 | -1.35 | -4.69% | 27.21 | 28.13 | 27499 | 7589.44 | 2.29% |
| 2026-02-27 | 28.60 | 28.76 | 0.06 | 0.21% | 28.52 | 28.95 | 14107 | 4051.05 | 1.18% |
| 2026-02-26 | 29.02 | 28.70 | -0.35 | -1.20% | 28.57 | 29.08 | 14979 | 4303.66 | 1.25% |
| 2026-02-25 | 29.43 | 29.05 | -0.23 | -0.79% | 28.91 | 29.43 | 18822 | 5482.83 | 1.57% |
| 2026-02-24 | 29.85 | 29.28 | 0.55 | 1.91% | 29.00 | 29.99 | 33659 | 9912.79 | 2.81% |
| 2026-02-13 | 28.38 | 28.73 | 0.40 | 1.41% | 28.28 | 29.05 | 20305 | 5847.84 | 1.69% |
| 2026-02-12 | 28.76 | 28.33 | -0.27 | -0.94% | 28.20 | 28.85 | 16719 | 4765.01 | 1.39% |
| 2026-02-11 | 28.70 | 28.60 | -0.27 | -0.94% | 28.56 | 28.96 | 13242 | 3802.36 | 1.10% |
| 2026-02-10 | 28.81 | 28.87 | 0.01 | 0.03% | 28.62 | 29.05 | 17571 | 5065.56 | 1.47% |
| 2026-02-09 | 28.48 | 28.86 | 0.64 | 2.27% | 28.32 | 28.88 | 22986 | 6600.91 | 1.92% |
| 2026-02-06 | 28.33 | 28.22 | -0.25 | -0.88% | 27.85 | 28.75 | 21982 | 6221.72 | 1.83% |
| 2026-02-05 | 28.50 | 28.47 | 0.09 | 0.32% | 28.20 | 28.75 | 17092 | 4861.00 | 1.43% |
| 2026-02-04 | 28.25 | 28.38 | 0.06 | 0.21% | 28.11 | 28.65 | 18275 | 5182.17 | 1.52% |
| 2026-02-03 | 27.81 | 28.32 | 0.71 | 2.57% | 27.58 | 28.32 | 24564 | 6895.69 | 2.05% |
| 2026-02-02 | 27.97 | 27.61 | -0.35 | -1.25% | 27.60 | 28.50 | 25577 | 7183.75 | 2.13% |
| 2026-01-30 | 27.52 | 27.96 | 0.26 | 0.94% | 27.50 | 28.05 | 21254 | 5908.61 | 1.77% |
| 2026-01-29 | 27.75 | 27.70 | -0.05 | -0.18% | 27.12 | 28.49 | 28588 | 7969.04 | 2.39% |
| 2026-01-28 | 28.63 | 27.75 | -0.84 | -2.94% | 27.72 | 28.63 | 27926 | 7814.42 | 2.33% |
| 2026-01-27 | 28.80 | 28.59 | -0.24 | -0.83% | 27.78 | 28.80 | 27239 | 7713.72 | 2.27% |
| 2026-01-26 | 29.94 | 28.83 | -1.35 | -4.47% | 28.29 | 30.10 | 48395 | 14023.93 | 4.04% |
| 2026-01-23 | 29.45 | 30.18 | 0.73 | 2.48% | 29.32 | 30.38 | 40256 | 12035.79 | 3.36% |
| 2026-01-22 | 29.71 | 29.45 | -0.06 | -0.20% | 29.30 | 30.13 | 32421 | 9585.94 | 2.71% |
| 2026-01-21 | 28.50 | 29.51 | 1.04 | 3.65% | 28.00 | 29.70 | 48517 | 14152.98 | 4.05% |
| 2026-01-20 | 29.10 | 28.47 | -1.45 | -4.85% | 28.20 | 29.56 | 59848 | 17271.27 | 4.99% |
| 2026-01-19 | 30.14 | 29.92 | -0.28 | -0.93% | 29.61 | 30.29 | 45875 | 13720.79 | 3.83% |
| 2026-01-16 | 31.04 | 30.20 | -1.02 | -3.27% | 29.66 | 31.20 | 89155 | 27002.11 | 7.44% |
| 2026-01-15 | 31.55 | 31.22 | 0.09 | 0.29% | 30.55 | 33.37 | 135092 | 42895.17 | 11.27% |
| 2026-01-14 | 30.62 | 31.13 | 0.38 | 1.24% | 30.30 | 31.71 | 70885 | 21978.99 | 5.91% |
| 2026-01-13 | 31.57 | 30.75 | -0.80 | -2.54% | 30.60 | 31.99 | 75899 | 23622.62 | 6.33% |
| 2026-01-12 | 31.46 | 31.55 | 0.43 | 1.38% | 30.84 | 31.75 | 70004 | 22025.43 | 5.84% |
| 2026-01-09 | 31.43 | 31.12 | -0.28 | -0.89% | 30.90 | 31.55 | 49118 | 15329.43 | 4.10% |
| 2026-01-08 | 31.88 | 31.40 | -0.17 | -0.54% | 30.96 | 31.88 | 58391 | 18264.24 | 4.87% |
| 2026-01-07 | 32.82 | 31.57 | -0.77 | -2.38% | 31.40 | 32.99 | 119196 | 38071.09 | 9.94% |
| 2026-01-06 | 29.33 | 32.34 | 2.94 | 10.00% | 29.33 | 32.34 | 101464 | 31435.12 | 8.47% |
| 2026-01-05 | 29.08 | 29.40 | 0.37 | 1.27% | 28.81 | 29.70 | 50630 | 14822.56 | 4.22% |
| 2025-12-31 | 28.58 | 29.03 | 0.53 | 1.86% | 27.94 | 29.45 | 48240 | 13901.53 | 4.02% |
| 2025-12-30 | 28.84 | 28.50 | -0.66 | -2.26% | 28.16 | 28.88 | 40974 | 11701.42 | 3.42% |
| 2025-12-29 | 29.80 | 29.16 | -0.64 | -2.15% | 28.98 | 29.83 | 56177 | 16415.94 | 4.69% |
| 2025-12-26 | 29.50 | 29.80 | 0.25 | 0.85% | 29.10 | 31.37 | 81467 | 24541.62 | 6.80% |
| 2025-12-25 | 29.90 | 29.55 | -0.45 | -1.50% | 29.17 | 30.09 | 62367 | 18439.96 | 5.20% |
| 2025-12-24 | 30.32 | 30.00 | 0.13 | 0.44% | 30.00 | 31.71 | 88568 | 27014.02 | 7.39% |
| 2025-12-23 | 30.61 | 29.87 | -1.11 | -3.58% | 29.76 | 30.90 | 111447 | 33695.36 | 9.30% |
| 2025-12-22 | 31.31 | 30.98 | 0.27 | 0.88% | 30.85 | 32.77 | 209552 | 66264.02 | 17.48% |
| 2025-12-19 | 28.36 | 30.71 | 2.79 | 9.99% | 28.36 | 30.71 | 90967 | 27136.04 | 7.59% |
| 2025-12-18 | 27.11 | 27.92 | -0.12 | -0.43% | 26.71 | 29.00 | 97667 | 27339.42 | 8.15% |
| 2025-12-17 | 28.47 | 28.04 | -0.42 | -1.48% | 26.83 | 30.46 | 166222 | 47641.66 | 13.87% |
| 2025-12-16 | 27.50 | 28.46 | 2.59 | 10.01% | 26.01 | 28.46 | 76739 | 20964.28 | 6.40% |
| 2025-12-15 | 26.11 | 25.87 | -0.24 | -0.92% | 25.66 | 26.34 | 20199 | 5246.48 | 1.69% |
| 2025-12-12 | 27.00 | 26.11 | -0.97 | -3.58% | 26.00 | 27.21 | 38208 | 10136.81 | 3.19% |
| 2025-12-11 | 27.82 | 27.08 | -0.73 | -2.62% | 27.08 | 28.06 | 32459 | 8912.20 | 2.71% |
| 2025-12-10 | 27.38 | 27.81 | 0.61 | 2.24% | 27.22 | 28.52 | 45701 | 12730.95 | 3.81% |
| 2025-12-09 | 27.54 | 27.20 | -0.47 | -1.70% | 27.19 | 27.88 | 20554 | 5636.65 | 1.71% |
| 2025-12-08 | 28.09 | 27.67 | -0.31 | -1.11% | 27.61 | 28.33 | 25203 | 7029.31 | 2.10% |
| 2025-12-05 | 27.71 | 27.98 | 0.22 | 0.79% | 27.03 | 27.98 | 23707 | 6547.55 | 1.98% |
| 2025-12-04 | 27.94 | 27.76 | -0.17 | -0.61% | 27.16 | 28.21 | 28970 | 8007.00 | 2.42% |
| 2025-12-03 | 28.85 | 27.93 | -0.93 | -3.22% | 27.72 | 28.85 | 33767 | 9489.16 | 2.82% |
| 2025-12-02 | 29.20 | 28.86 | -0.34 | -1.16% | 28.55 | 29.23 | 31652 | 9138.35 | 2.64% |
| 2025-12-01 | 29.60 | 29.20 | -0.25 | -0.85% | 28.90 | 29.98 | 43912 | 12845.39 | 3.66% |
| 2025-11-28 | 30.03 | 29.45 | -0.79 | -2.61% | 29.10 | 30.46 | 58265 | 17236.01 | 4.86% |
| 2025-11-27 | 29.62 | 30.24 | 0.62 | 2.09% | 29.62 | 30.89 | 85138 | 25839.07 | 7.10% |
| 2025-11-26 | 29.54 | 29.62 | -0.13 | -0.44% | 29.02 | 30.49 | 57175 | 16928.03 | 4.77% |
| 2025-11-25 | 29.18 | 29.75 | 0.24 | 0.81% | 29.02 | 30.58 | 72812 | 21757.60 | 6.07% |
深证大盘股票行情在线 K线走势图
路畅科技(002813)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
