路畅科技(002813)股票信息
| 股票代码 | 002813 |
| 股票名称 | 路畅科技 |
| 最新价/元 | 27.25 |
| 涨跌额/元 | 2.22 |
| 涨跌幅/% | 8.87 |
| 买入/元 | 27.25 |
| 卖出/元 | 27.26 |
| 昨收/元 | 25.03 |
| 今开/元 | 25.90 |
| 最高/元 | 27.47 |
| 最低/元 | 25.23 |
| 成交量/手 | 51999.90 |
| 成交额/万 | 13777.44 |
| 股净值/元 | -119.20 |
| 市净率 | 9.54 |
| 总市值/万 | 327000.00 |
| 流通值/万 | 322810.90 |
| 换手率/% | 4.39 |
| 入市日期 | 2016-10-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
路畅科技(002813)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 25.90 | 27.25 | 2.22 | 8.87 | 51999.90 | 13777.44 | 4.39 |
| 2024-09-27 | 24.50 | 25.03 | 1.02 | 4.25 | 28389.33 | 7068.99 | 2.40 |
| 2024-09-26 | 23.50 | 24.01 | 0.45 | 1.91 | 21756.11 | 5160.55 | 1.84 |
| 2024-09-25 | 22.98 | 23.56 | 0.71 | 3.11 | 29545.11 | 7023.08 | 2.49 |
| 2024-09-24 | 22.55 | 22.85 | 0.48 | 2.15 | 21100.00 | 4747.35 | 1.78 |
| 2024-09-23 | 21.65 | 22.37 | 0.71 | 3.28 | 21437.00 | 4755.28 | 1.81 |
| 2024-09-20 | 21.49 | 21.66 | 0.00 | 0.00 | 20117.00 | 4368.12 | 1.70 |
| 2024-09-19 | 21.19 | 21.66 | -0.57 | -2.56 | 35573.00 | 7677.72 | 3.00 |
| 2024-09-18 | 22.23 | 22.23 | -2.47 | -10.00 | 10126.00 | 2253.38 | 0.85 |
| 2024-09-13 | 25.01 | 24.70 | -0.31 | -1.24 | 8947.00 | 2225.66 | 0.76 |
| 2024-09-12 | 25.10 | 25.01 | -0.09 | -0.36 | 6863.00 | 1733.70 | 0.58 |
| 2024-09-11 | 25.40 | 25.10 | -0.40 | -1.57 | 6893.00 | 1738.93 | 0.58 |
| 2024-09-10 | 25.14 | 25.50 | 0.19 | 0.75 | 8780.00 | 2228.09 | 0.74 |
| 2024-09-09 | 25.39 | 25.31 | -0.15 | -0.59 | 10560.00 | 2660.21 | 0.89 |
| 2024-09-06 | 26.00 | 25.46 | -0.40 | -1.55 | 19804.20 | 5151.76 | 1.67 |
| 2024-09-05 | 25.57 | 25.86 | 0.47 | 1.85 | 18713.00 | 4844.44 | 1.58 |
| 2024-09-04 | 25.56 | 25.39 | -0.17 | -0.67 | 7388.00 | 1876.14 | 0.62 |
| 2024-09-03 | 24.94 | 25.56 | 0.54 | 2.16 | 9996.40 | 2531.32 | 0.84 |
| 2024-09-02 | 25.63 | 25.02 | -0.46 | -1.81 | 11229.00 | 2846.86 | 0.95 |
| 2024-08-30 | 25.21 | 25.48 | 0.27 | 1.07 | 15591.20 | 3976.28 | 1.32 |
| 2024-08-29 | 24.60 | 25.21 | 0.28 | 1.12 | 7210.00 | 1809.00 | 0.61 |
| 2024-08-28 | 24.65 | 24.93 | 0.02 | 0.08 | 9670.20 | 2415.02 | 0.82 |
| 2024-08-27 | 25.87 | 24.91 | -1.24 | -4.74 | 21936.30 | 5514.00 | 1.85 |
| 2024-08-26 | 25.88 | 26.15 | 0.42 | 1.63 | 20304.00 | 5271.19 | 1.72 |
| 2024-08-23 | 25.45 | 25.73 | 0.28 | 1.10 | 10392.00 | 2660.12 | 0.88 |
| 2024-08-22 | 26.20 | 25.45 | -0.65 | -2.49 | 13909.00 | 3582.82 | 1.18 |
| 2024-08-21 | 26.01 | 26.10 | 0.09 | 0.35 | 9782.00 | 2552.32 | 0.83 |
| 2024-08-20 | 26.50 | 26.01 | -0.50 | -1.89 | 14005.08 | 3658.92 | 1.19 |
| 2024-08-19 | 26.60 | 26.51 | -0.19 | -0.71 | 11973.00 | 3196.98 | 1.01 |
| 2024-08-16 | 27.51 | 26.70 | -0.77 | -2.80 | 21700.26 | 5885.32 | 1.84 |
| 2024-08-15 | 26.86 | 27.47 | 0.26 | 0.96 | 26438.13 | 7193.52 | 2.24 |
| 2024-08-14 | 27.06 | 27.21 | 0.17 | 0.63 | 23106.00 | 6299.22 | 1.96 |
| 2024-08-13 | 26.88 | 27.04 | -0.06 | -0.22 | 18397.00 | 4949.12 | 1.56 |
| 2024-08-12 | 26.50 | 27.10 | 0.44 | 1.65 | 23566.00 | 6288.72 | 2.00 |
| 2024-08-09 | 26.60 | 26.66 | 0.17 | 0.64 | 17237.00 | 4613.92 | 1.46 |
| 2024-08-08 | 27.18 | 26.49 | -0.72 | -2.65 | 19081.87 | 5062.72 | 1.62 |
| 2024-08-07 | 27.24 | 27.21 | -0.01 | -0.04 | 14998.00 | 4076.59 | 1.27 |
| 2024-08-06 | 27.85 | 27.22 | -0.16 | -0.58 | 26207.00 | 7152.96 | 2.22 |
| 2024-08-05 | 28.50 | 27.38 | -1.68 | -5.78 | 41651.00 | 11640.04 | 3.53 |
| 2024-08-02 | 28.80 | 29.06 | -0.40 | -1.36 | 54944.20 | 16017.27 | 4.65 |
| 2024-08-01 | 28.68 | 29.46 | 0.56 | 1.94 | 70705.20 | 20768.82 | 5.99 |
| 2024-07-31 | 28.53 | 28.90 | 0.30 | 1.05 | 53806.20 | 15414.52 | 4.56 |
| 2024-07-30 | 28.70 | 28.60 | -0.58 | -1.99 | 49083.00 | 14013.82 | 4.16 |
| 2024-07-29 | 28.92 | 29.18 | 0.82 | 2.89 | 79977.40 | 23108.95 | 6.77 |
| 2024-07-26 | 26.16 | 28.36 | 2.58 | 10.01 | 38934.00 | 10871.66 | 3.30 |
| 2024-07-25 | 25.40 | 25.78 | 0.38 | 1.50 | 23707.00 | 6043.43 | 2.01 |
| 2024-07-24 | 26.16 | 25.40 | -1.20 | -4.51 | 33111.20 | 8519.12 | 2.80 |
| 2024-07-23 | 27.14 | 26.60 | -0.41 | -1.52 | 36174.00 | 9881.41 | 3.06 |
| 2024-07-22 | 26.68 | 27.01 | 0.01 | 0.04 | 23717.00 | 6395.21 | 2.01 |
| 2024-07-19 | 27.07 | 27.00 | -0.06 | -0.22 | 34589.34 | 9541.18 | 2.93 |
| 2024-07-18 | 26.95 | 27.06 | -0.66 | -2.38 | 30722.00 | 8252.26 | 2.60 |
| 2024-07-17 | 29.00 | 27.72 | -1.40 | -4.81 | 47166.19 | 13246.90 | 3.99 |
| 2024-07-16 | 28.99 | 29.12 | 0.16 | 0.55 | 42685.85 | 12420.43 | 3.61 |
| 2024-07-15 | 29.00 | 28.96 | -1.15 | -3.82 | 63696.60 | 18803.29 | 5.39 |
| 2024-07-12 | 28.42 | 30.11 | 1.11 | 3.83 | 93294.76 | 28041.84 | 7.90 |
| 2024-07-11 | 28.36 | 29.00 | 0.64 | 2.26 | 80882.85 | 23396.77 | 6.85 |
| 2024-07-10 | 28.00 | 28.36 | 2.58 | 10.01 | 36065.40 | 10221.22 | 3.05 |
| 2024-07-09 | 25.03 | 25.78 | 1.28 | 5.22 | 22955.03 | 5824.79 | 1.94 |
| 2024-07-08 | 25.26 | 24.50 | -0.75 | -2.97 | 7834.00 | 1940.16 | 0.66 |
| 2024-07-05 | 24.34 | 25.25 | 0.43 | 1.73 | 11709.00 | 2901.01 | 0.99 |
| 2024-07-04 | 25.70 | 24.82 | -0.64 | -2.51 | 13218.00 | 3342.99 | 1.12 |
| 2024-07-03 | 25.94 | 25.46 | -0.53 | -2.04 | 10125.00 | 2591.98 | 0.86 |
| 2024-07-02 | 26.17 | 25.99 | -0.28 | -1.07 | 9261.00 | 2422.65 | 0.78 |
| 2024-07-01 | 26.64 | 26.27 | -0.39 | -1.46 | 13710.00 | 3579.96 | 1.16 |
| 2024-06-28 | 26.20 | 26.66 | 0.47 | 1.80 | 11726.00 | 3113.65 | 0.99 |
| 2024-06-27 | 26.85 | 26.19 | -0.66 | -2.46 | 13406.00 | 3546.80 | 1.14 |
| 2024-06-26 | 26.00 | 26.85 | 0.43 | 1.63 | 12889.00 | 3417.53 | 1.09 |
| 2024-06-25 | 26.36 | 26.42 | 0.22 | 0.84 | 19545.00 | 5230.53 | 1.66 |
| 2024-06-24 | 27.54 | 26.20 | -1.75 | -6.26 | 24316.00 | 6562.87 | 2.06 |
| 2024-06-21 | 27.48 | 27.95 | 0.29 | 1.05 | 26159.00 | 7294.66 | 2.22 |
| 2024-06-20 | 28.50 | 27.66 | -0.84 | -2.95 | 27751.00 | 7792.02 | 2.35 |
| 2024-06-19 | 28.68 | 28.50 | -0.10 | -0.35 | 38401.96 | 11080.44 | 3.25 |
| 2024-06-18 | 26.84 | 28.60 | 1.87 | 7.00 | 49746.96 | 14065.23 | 4.21 |
| 2024-06-17 | 27.10 | 26.73 | 0.13 | 0.49 | 20312.00 | 5493.31 | 1.72 |
| 2024-06-14 | 26.69 | 26.60 | -0.09 | -0.34 | 15293.99 | 4072.76 | 1.30 |
| 2024-06-13 | 26.63 | 26.69 | -0.02 | -0.08 | 10866.00 | 2888.48 | 0.92 |
| 2024-06-12 | 26.36 | 26.71 | 0.36 | 1.37 | 13925.00 | 3704.55 | 1.18 |
| 2024-06-11 | 25.60 | 26.35 | 0.87 | 3.41 | 19792.50 | 5130.33 | 1.68 |
| 2024-06-07 | 25.38 | 25.48 | -0.35 | -1.36 | 21595.48 | 5496.34 | 1.83 |
| 2024-06-06 | 27.32 | 25.83 | -2.87 | -10.00 | 46133.50 | 12162.57 | 3.91 |
| 2024-06-05 | 28.60 | 28.70 | 0.30 | 1.06 | 39221.03 | 11281.12 | 3.32 |
| 2024-06-04 | 27.23 | 28.40 | 0.67 | 2.42 | 29643.53 | 8297.72 | 2.51 |
| 2024-06-03 | 29.40 | 27.73 | -0.89 | -3.11 | 30725.00 | 8683.55 | 2.60 |
| 2024-05-31 | 27.70 | 28.62 | 0.92 | 3.32 | 33106.53 | 9450.46 | 2.80 |
| 2024-05-30 | 28.10 | 27.70 | -0.42 | -1.49 | 12733.50 | 3532.71 | 1.08 |
| 2024-05-29 | 27.78 | 28.12 | 0.56 | 2.03 | 22290.70 | 6236.79 | 1.89 |
| 2024-05-28 | 27.33 | 27.56 | 0.14 | 0.51 | 16168.00 | 4441.84 | 1.37 |
| 2024-05-27 | 28.75 | 27.42 | -1.05 | -3.69 | 26766.00 | 7352.24 | 2.27 |
| 2024-05-24 | 28.09 | 28.47 | 0.37 | 1.32 | 25138.69 | 7131.37 | 2.13 |
| 2024-05-23 | 29.29 | 28.10 | -1.34 | -4.55 | 30065.00 | 8587.82 | 2.55 |
| 2024-05-22 | 29.20 | 29.44 | -0.16 | -0.54 | 22633.00 | 6671.40 | 1.92 |
| 2024-05-21 | 30.00 | 29.60 | -0.79 | -2.60 | 25711.25 | 7634.14 | 2.18 |
| 2024-05-20 | 29.77 | 30.39 | 0.62 | 2.08 | 36281.50 | 11009.65 | 3.07 |
| 2024-05-17 | 29.10 | 29.77 | 0.47 | 1.60 | 24198.50 | 7146.76 | 2.05 |
| 2024-05-16 | 29.58 | 29.30 | 0.25 | 0.86 | 23039.07 | 6776.44 | 1.95 |
| 2024-05-15 | 29.78 | 29.05 | -0.94 | -3.13 | 29931.59 | 8787.08 | 2.53 |
| 2024-05-14 | 29.22 | 29.99 | 0.38 | 1.28 | 34946.29 | 10404.30 | 2.96 |
| 2024-05-13 | 31.68 | 29.61 | -2.07 | -6.53 | 55476.89 | 16631.36 | 4.70 |
| 2024-05-10 | 31.16 | 31.68 | 0.19 | 0.60 | 58415.50 | 18419.77 | 4.95 |
| 2024-05-09 | 30.87 | 31.49 | -0.29 | -0.91 | 66107.73 | 20586.84 | 5.60 |
日K线
周K线
月K线
