路德科技（688156）历史行情

以下为路德科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	23.170	22.620	23.370	22.490	-0.430	-1.866%	237.77万	0.54亿	2.361%
2026-10-01	23.170	22.620	23.370	22.490	-0.430	-1.866%	237.77万	0.54亿	2.361%
2026-09-30	23.170	22.620	23.370	22.490	-0.430	-1.866%	237.77万	0.00亿	0.000%
2026-09-29	22.240	23.050	23.170	21.680	0.810	3.642%	323.74万	0.00亿	0.000%
2026-09-28	24.150	22.240	24.500	22.020	-0.630	-2.755%	327.81万	0.00亿	0.000%
2026-09-27	23.150	22.870	23.300	22.720	-0.430	-1.845%	187.14万	0.43亿	1.858%
2026-09-24	23.150	22.870	23.300	22.720	-0.430	-1.845%	187.14万	0.00亿	0.000%
2026-09-23	23.680	23.300	23.760	23.200	-0.370	-1.563%	234.51万	0.00亿	0.000%
2026-09-22	23.390	23.670	24.070	23.300	0.070	0.297%	304.90万	0.00亿	0.000%
2026-09-21	22.160	23.600	23.900	22.160	1.350	6.067%	471.71万	0.00亿	0.000%
2026-09-18	23.490	22.250	23.500	22.120	-0.780	-3.387%	365.35万	0.00亿	0.000%
2026-09-17	22.520	23.030	23.080	22.250	0.410	1.813%	281.59万	0.00亿	0.000%
2026-09-16	22.070	22.620	22.870	22.050	0.270	1.208%	256.18万	0.00亿	0.000%
2026-09-15	22.700	22.350	22.770	21.800	-0.350	-1.542%	311.07万	0.00亿	0.000%
2026-09-14	23.900	22.700	23.910	22.300	-1.180	-4.941%	499.58万	0.00亿	0.000%
2026-09-11	22.500	23.880	24.300	21.710	1.030	4.508%	645.63万	0.00亿	0.000%
2026-09-10	24.010	22.850	24.640	22.710	-1.500	-6.160%	555.44万	0.00亿	0.000%
2026-09-09	24.990	24.350	25.180	24.030	-0.650	-2.600%	642.04万	0.00亿	0.000%
2026-09-08	23.400	25.000	25.150	23.400	1.300	5.485%	776.70万	0.00亿	0.000%
2026-09-07	22.400	23.700	23.940	21.980	1.680	7.629%	756.82万	0.00亿	0.000%
2026-09-04	22.690	22.020	22.870	21.890	-0.670	-2.953%	679.76万	0.00亿	0.000%
2026-09-03	22.560	22.690	23.550	21.860	0.480	2.161%	927.39万	0.00亿	0.000%
2026-09-02	19.740	22.210	23.690	19.490	2.470	12.513%	1,061.60万	0.00亿	0.000%
2026-09-01	19.610	19.740	19.960	19.200	-0.090	-0.454%	246.78万	0.00亿	0.000%
2026-08-31	19.530	19.830	19.980	19.320	0.250	1.277%	278.26万	0.00亿	0.000%
2026-08-28	19.750	19.580	20.050	19.510	-0.160	-0.811%	202.45万	0.00亿	0.000%
2026-08-27	19.410	19.740	20.080	19.410	0.060	0.305%	202.53万	0.00亿	0.000%
2026-08-26	19.590	19.680	19.970	19.300	0.090	0.459%	168.47万	0.00亿	0.000%
2026-08-25	19.120	19.590	19.820	18.980	0.350	1.819%	242.06万	0.00亿	0.000%
2026-08-24	19.810	19.240	19.910	18.960	-0.480	-2.434%	221.73万	0.00亿	0.000%
2026-08-21	19.490	19.720	19.940	18.970	0.230	1.180%	220.17万	0.00亿	0.000%
2026-08-20	19.340	19.490	19.750	19.150	0.380	1.988%	231.51万	0.00亿	0.000%
2026-08-19	20.620	19.110	20.680	19.060	-1.600	-7.726%	249.18万	0.00亿	0.000%
2026-08-18	20.880	20.710	20.970	20.200	0.230	1.123%	244.59万	0.00亿	0.000%
2026-08-17	20.200	20.480	20.620	19.860	0.290	1.436%	288.53万	0.00亿	0.000%
2026-08-14	20.690	20.190	20.830	19.840	-0.590	-2.839%	371.09万	0.00亿	0.000%
2026-08-13	21.580	20.780	21.580	20.640	-0.630	-2.943%	242.21万	0.00亿	0.000%
2026-08-12	20.880	21.410	21.560	20.800	0.480	2.293%	192.67万	0.00亿	0.000%
2026-08-11	20.770	20.930	21.410	20.530	-0.210	-0.993%	227.22万	0.00亿	0.000%
2026-08-10	21.250	21.140	21.270	20.550	0.040	0.190%	277.32万	0.00亿	0.000%
2026-08-07	20.560	21.100	21.170	20.300	0.530	2.577%	302.90万	0.00亿	0.000%
2026-08-06	20.120	20.570	20.870	19.960	0.450	2.237%	278.11万	0.00亿	0.000%
2026-08-05	19.870	20.120	20.380	19.680	0.310	1.565%	217.34万	0.00亿	0.000%
2026-08-04	19.290	19.810	19.950	19.000	0.700	3.663%	298.66万	0.00亿	0.000%
2026-08-03	18.520	19.110	19.280	18.190	0.730	3.972%	422.72万	0.00亿	0.000%
2026-07-31	18.200	18.380	18.880	18.000	0.720	4.077%	352.12万	0.00亿	0.000%
2026-07-30	18.740	17.660	18.920	17.560	-0.910	-4.900%	327.72万	0.00亿	0.000%
2026-07-29	18.950	18.570	19.210	17.930	-0.270	-1.433%	411.27万	0.00亿	0.000%
2026-07-28	19.330	18.840	19.850	18.800	-0.730	-3.730%	308.50万	0.00亿	0.000%
2026-07-27	19.400	19.570	19.800	18.930	0.060	0.308%	317.24万	0.00亿	0.000%
2026-07-24	20.170	19.510	20.170	19.120	-0.490	-2.450%	243.87万	0.00亿	0.000%
2026-07-23	19.660	20.000	20.360	18.280	0.150	0.756%	293.94万	0.00亿	0.000%
2026-07-22	20.010	19.850	21.400	19.590	-0.880	-4.245%	369.85万	0.00亿	0.000%
2026-07-21	20.390	20.730	20.730	17.710	1.050	5.335%	595.92万	0.00亿	0.000%
2026-07-20	21.790	19.680	22.430	19.310	-1.560	-7.345%	547.27万	0.00亿	0.000%
2026-07-17	23.500	21.240	23.540	21.000	-2.300	-9.771%	498.69万	0.00亿	0.000%
2026-07-16	22.200	23.540	23.800	22.200	0.550	2.392%	390.10万	0.00亿	0.000%
2026-07-15	23.860	22.990	23.980	22.650	-0.640	-2.708%	307.17万	0.00亿	0.000%
2026-07-14	23.760	23.630	23.990	22.800	-0.330	-1.377%	389.71万	0.00亿	0.000%
2026-07-13	25.750	23.960	26.210	23.540	-2.040	-7.846%	425.67万	0.00亿	0.000%
2026-07-10	26.910	26.000	27.300	26.000	-1.090	-4.024%	381.65万	0.00亿	0.000%
2026-07-09	26.960	27.090	27.890	25.270	-0.010	-0.037%	732.95万	0.00亿	0.000%
2026-07-08	30.610	27.100	32.370	26.610	-5.270	-16.281%	829.81万	0.00亿	0.000%
2026-07-07	32.050	32.370	33.090	31.640	-0.220	-0.675%	485.43万	0.00亿	0.000%
2026-07-06	29.910	32.590	32.970	29.910	2.680	8.960%	739.93万	0.00亿	0.000%
2026-07-03	29.500	29.910	30.660	29.500	-0.120	-0.400%	395.82万	0.00亿	0.000%
2026-07-02	30.950	30.030	31.310	30.000	-1.270	-4.058%	411.86万	0.00亿	0.000%
2026-07-01	30.130	31.300	31.950	29.720	1.050	3.471%	543.68万	0.00亿	0.000%
2026-06-30	30.010	30.250	30.850	28.930	0.650	2.196%	545.13万	0.00亿	0.000%
2026-06-29	31.010	29.600	34.340	29.160	-0.400	-1.333%	1,062.16万	0.00亿	0.000%
2026-06-26	26.670	30.000	30.640	25.120	4.030	15.518%	884.34万	0.00亿	0.000%
2026-06-25	26.500	25.970	26.750	25.550	-0.730	-2.734%	235.88万	0.00亿	0.000%
2026-06-24	27.660	26.700	28.010	26.550	-0.960	-3.471%	277.55万	0.00亿	0.000%
2026-06-23	27.590	27.660	28.390	27.030	-0.060	-0.216%	325.08万	0.00亿	0.000%
2026-06-22	29.300	27.720	29.780	27.070	-1.650	-5.618%	532.16万	0.00亿	0.000%
2026-06-18	29.010	29.370	29.600	28.110	0.180	0.617%	458.62万	0.00亿	0.000%
2026-06-17	29.420	29.190	30.650	28.910	-0.140	-0.477%	489.72万	0.00亿	0.000%
2026-06-16	29.340	29.330	29.850	28.380	0.700	2.445%	365.07万	0.00亿	0.000%
2026-06-15	27.820	28.630	29.370	27.190	1.600	5.919%	647.69万	0.00亿	0.000%
2026-06-12	27.990	27.030	27.990	26.690	0.250	0.934%	442.92万	0.00亿	0.000%
2026-06-11	25.290	26.780	27.350	25.100	1.160	4.528%	553.56万	0.00亿	0.000%
2026-06-10	24.950	25.620	26.080	24.730	0.320	1.265%	291.34万	0.00亿	0.000%
2026-06-09	25.020	25.300	25.870	24.700	0.100	0.397%	417.26万	0.00亿	0.000%
2026-06-08	23.320	25.200	26.300	23.080	0.480	1.942%	639.53万	0.00亿	0.000%
2026-06-05	25.370	24.720	25.370	24.110	0.400	1.645%	332.27万	0.00亿	0.000%
2026-06-04	23.910	24.320	25.400	23.040	0.360	1.503%	556.27万	0.00亿	0.000%
2026-06-03	24.750	23.960	25.000	23.510	-0.900	-3.620%	319.74万	0.00亿	0.000%
2026-06-02	25.190	24.860	25.200	24.310	-0.330	-1.310%	230.40万	0.00亿	0.000%
2026-06-01	25.020	25.190	25.400	24.670	-0.140	-0.553%	284.97万	0.00亿	0.000%
2026-05-29	26.860	25.330	26.900	24.610	-1.460	-5.450%	366.64万	0.00亿	0.000%
2026-05-28	26.380	26.790	27.160	25.860	0.660	2.526%	334.25万	0.00亿	0.000%
2026-05-27	26.770	26.130	26.960	25.930	-0.770	-2.862%	307.04万	0.00亿	0.000%
2026-05-26	26.570	26.900	27.060	26.010	0.420	1.586%	325.68万	0.00亿	0.000%
2026-05-25	27.830	26.480	28.330	26.020	-0.650	-2.396%	369.26万	0.00亿	0.000%
2026-05-22	25.500	27.130	27.420	25.220	1.660	6.517%	536.87万	0.00亿	0.000%
2026-05-21	27.340	25.470	27.550	25.190	-1.820	-6.669%	343.25万	0.00亿	0.000%
2026-05-20	27.950	27.290	27.950	26.960	-0.660	-2.361%	252.07万	0.00亿	0.000%
2026-05-19	26.870	27.950	28.050	26.590	1.330	4.996%	406.91万	0.00亿	0.000%
2026-05-18	25.950	26.620	27.100	25.720	0.410	1.564%	334.09万	0.00亿	0.000%
2026-05-15	26.750	26.210	27.500	26.000	-0.730	-2.710%	377.28万	0.00亿	0.000%
2026-05-14	28.280	26.940	28.330	26.700	-0.750	-2.709%	267.83万	0.00亿	0.000%
2026-05-13	27.510	27.690	27.810	27.090	0.180	0.654%	308.60万	0.00亿	0.000%
2026-05-12	27.590	27.510	28.530	27.000	0.010	0.036%	470.42万	0.00亿	0.000%
2026-05-11	26.500	27.500	27.970	26.380	1.100	4.167%	434.11万	0.00亿	0.000%
2026-05-08	26.550	26.400	26.700	26.160	-0.330	-1.235%	284.40万	0.00亿	0.000%
2026-05-07	26.300	26.730	27.160	26.170	0.540	2.062%	431.88万	0.00亿	0.000%
2026-05-06	25.370	26.190	26.650	25.110	0.710	2.786%	641.24万	0.00亿	0.000%
2026-04-30	24.850	25.480	25.540	24.500	0.600	2.412%	488.62万	0.00亿	0.000%
2026-04-29	24.950	24.880	25.780	24.750	-0.110	-0.440%	502.34万	0.00亿	0.000%
2026-04-28	24.700	24.990	25.500	24.610	0.000	0.000%	592.12万	0.00亿	0.000%
2026-04-27	24.950	24.990	25.580	24.430	-0.160	-0.636%	553.59万	0.00亿	0.000%
2026-04-24	26.300	25.150	26.300	24.820	-0.270	-1.062%	550.11万	0.00亿	0.000%
2026-04-23	26.060	25.420	26.780	25.000	-0.800	-3.051%	380.85万	0.00亿	0.000%
2026-04-22	26.640	26.220	26.640	25.900	-0.420	-1.577%	360.61万	0.00亿	0.000%
2026-04-21	25.370	26.640	26.800	25.220	1.130	4.430%	587.29万	0.00亿	0.000%
2026-04-20	25.600	25.510	25.930	25.000	-0.090	-0.352%	413.95万	0.00亿	0.000%
2026-04-17	25.550	25.600	25.870	25.010	-0.060	-0.234%	428.76万	0.00亿	0.000%
2026-04-16	24.760	25.660	25.980	24.600	1.030	4.182%	685.23万	0.00亿	0.000%
2026-04-15	25.860	24.630	26.530	24.460	-0.590	-2.339%	741.00万	0.00亿	0.000%
2026-04-14	24.800	25.220	25.550	23.980	0.420	1.694%	551.19万	0.00亿	0.000%
2026-04-13	24.020	24.800	25.550	23.550	0.620	2.564%	642.40万	0.00亿	0.000%
2026-04-10	24.260	24.180	24.880	23.660	0.140	0.582%	536.13万	0.00亿	0.000%
2026-04-09	22.820	24.040	24.700	22.360	1.360	5.996%	506.69万	0.00亿	0.000%
2026-04-08	22.880	22.680	23.180	22.300	0.490	2.208%	367.21万	0.00亿	0.000%
2026-04-07	21.290	22.190	22.870	21.290	0.000	0.000%	452.08万	0.00亿	0.000%
2026-04-03	22.300	21.400	22.470	21.100	0.000	0.000%	354.14万	0.00亿	0.000%
2026-04-02	22.300	22.190	22.600	21.810	0.000	0.000%	422.94万	0.00亿	0.000%
2026-04-01	23.680	22.410	23.990	21.610	0.000	0.000%	790.47万	0.00亿	0.000%