路维光电（688401）历史行情

以下为路维光电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
2026-10-08	63.880	60.560	64.600	60.530	-3.440	-5.375%	238.43万	1.49亿	1.233%
2026-10-07	66.300	64.000	66.500	63.740	-1.680	-2.558%	295.80万	1.91亿	1.530%
2026-10-06	66.300	64.000	66.500	63.740	-1.680	-2.558%	295.80万	1.91亿	1.530%
2026-10-05	66.300	64.000	66.500	63.740	-1.680	-2.558%	295.80万	1.91亿	1.530%
2026-10-02	66.300	64.000	66.500	63.740	-1.680	-2.558%	295.80万	1.91亿	1.530%
2026-10-01	66.300	64.000	66.500	63.740	-1.680	-2.558%	295.80万	1.91亿	1.530%
2026-09-30	66.300	64.000	66.500	63.740	-1.680	-2.558%	295.80万	0.00亿	0.000%
2026-09-29	64.500	65.680	66.500	64.500	0.720	1.108%	268.63万	0.00亿	0.000%
2026-09-28	69.880	64.960	70.220	64.370	-5.800	-8.197%	561.90万	0.00亿	0.000%
2026-09-27	72.800	70.760	73.520	70.610	-2.410	-3.294%	411.37万	2.94亿	2.128%
2026-09-24	72.800	70.760	73.520	70.610	-2.410	-3.294%	411.37万	0.00亿	0.000%
2026-09-23	70.090	73.170	74.060	70.080	2.660	3.773%	699.82万	0.00亿	0.000%
2026-09-22	70.800	70.510	73.100	69.210	1.650	2.396%	724.17万	0.00亿	0.000%
2026-09-21	70.000	68.860	70.950	68.350	-1.400	-1.993%	482.62万	0.00亿	0.000%
2026-09-18	69.000	70.260	71.360	67.700	2.270	3.339%	763.46万	0.00亿	0.000%
2026-09-17	67.330	67.990	69.520	66.360	0.460	0.681%	567.40万	0.00亿	0.000%
2026-09-16	63.930	67.530	68.200	63.600	3.780	5.929%	696.07万	0.00亿	0.000%
2026-09-15	65.050	63.750	65.080	62.880	-2.380	-3.599%	830.43万	0.00亿	0.000%
2026-09-14	62.660	66.130	67.230	62.260	2.430	3.815%	457.20万	0.00亿	0.000%
2026-09-11	64.800	63.700	64.800	61.830	-1.920	-2.926%	451.45万	0.00亿	0.000%
2026-09-10	65.430	65.620	66.900	65.040	-0.660	-0.996%	313.44万	0.00亿	0.000%
2026-09-09	65.000	66.280	67.830	64.830	1.740	2.696%	521.63万	0.00亿	0.000%
2026-09-08	65.400	64.540	66.380	64.010	-0.960	-1.466%	358.70万	0.00亿	0.000%
2026-09-07	63.740	65.500	66.330	63.740	2.150	3.394%	371.63万	0.00亿	0.000%
2026-09-04	66.150	63.350	67.100	62.800	-2.250	-3.430%	399.31万	0.00亿	0.000%
2026-09-03	65.890	65.600	66.520	64.010	0.680	1.047%	317.67万	0.00亿	0.000%
2026-09-02	64.500	64.920	65.430	63.600	-0.760	-1.157%	315.69万	0.00亿	0.000%
2026-09-01	69.900	65.680	69.900	65.200	-4.270	-6.104%	629.23万	0.00亿	0.000%
2026-08-31	66.580	69.950	70.380	66.100	1.870	2.747%	411.47万	0.00亿	0.000%
2026-08-28	68.680	68.080	71.300	68.060	-1.040	-1.505%	518.55万	0.00亿	0.000%
2026-08-27	66.990	69.120	70.200	66.000	2.380	3.566%	576.98万	0.00亿	0.000%
2026-08-26	67.580	66.740	68.200	65.200	0.720	1.091%	444.30万	0.00亿	0.000%
2026-08-25	68.100	66.020	68.110	64.000	-3.000	-4.347%	511.90万	0.00亿	0.000%
2026-08-24	68.150	69.020	69.590	66.300	0.870	1.277%	448.64万	0.00亿	0.000%
2026-08-21	68.760	68.150	69.360	66.760	-0.700	-1.017%	397.10万	0.00亿	0.000%
2026-08-20	71.000	68.850	71.140	67.910	0.100	0.145%	361.66万	0.00亿	0.000%
2026-08-19	72.110	68.750	73.400	68.280	-6.170	-8.235%	752.27万	0.00亿	0.000%
2026-08-18	73.790	74.920	75.690	72.000	0.420	0.564%	616.50万	0.00亿	0.000%
2026-08-17	71.990	74.500	74.860	71.410	2.310	3.200%	689.06万	0.00亿	0.000%
2026-08-14	68.950	72.190	72.200	68.490	4.020	5.897%	668.82万	0.00亿	0.000%
2026-08-13	72.000	68.170	72.200	68.110	-2.740	-3.864%	473.31万	0.00亿	0.000%
2026-08-12	70.900	70.910	72.360	70.270	1.130	1.619%	469.87万	0.00亿	0.000%
2026-08-11	69.000	69.780	72.900	67.810	-0.090	-0.129%	537.91万	0.00亿	0.000%
2026-08-10	70.720	69.870	70.790	68.100	-0.510	-0.725%	461.94万	0.00亿	0.000%
2026-08-07	68.990	70.380	70.960	68.480	1.230	1.779%	576.26万	0.00亿	0.000%
2026-08-06	66.600	69.150	69.880	66.000	1.270	1.871%	596.36万	0.00亿	0.000%
2026-08-05	65.030	67.880	68.660	65.010	2.230	3.397%	729.33万	0.00亿	0.000%
2026-08-04	60.010	65.650	66.440	59.820	6.230	10.485%	750.30万	0.00亿	0.000%
2026-08-03	59.710	59.420	61.450	59.110	-1.010	-1.671%	490.48万	0.00亿	0.000%
2026-07-31	63.030	60.430	66.220	60.200	2.430	4.190%	797.61万	0.00亿	0.000%
2026-07-30	61.700	58.000	62.500	58.000	-4.680	-7.466%	643.46万	0.00亿	0.000%
2026-07-29	64.500	62.680	64.720	58.700	-1.670	-2.595%	859.15万	0.00亿	0.000%
2026-07-28	65.100	64.350	70.300	63.660	-2.450	-3.668%	737.34万	0.00亿	0.000%
2026-07-27	65.780	66.800	67.530	63.500	0.540	0.815%	544.78万	0.00亿	0.000%
2026-07-24	64.500	66.260	68.320	64.400	-0.010	-0.015%	513.57万	0.00亿	0.000%
2026-07-23	67.780	66.270	68.180	64.510	-0.490	-0.734%	471.31万	0.00亿	0.000%
2026-07-22	67.600	66.760	69.990	66.350	-1.890	-2.753%	762.23万	0.00亿	0.000%
2026-07-21	60.480	68.650	68.870	56.200	9.350	15.767%	1,179.64万	0.00亿	0.000%
2026-07-20	68.000	59.300	68.580	58.110	-5.910	-9.063%	967.64万	0.00亿	0.000%
2026-07-17	70.220	65.210	71.210	65.200	-5.580	-7.882%	947.44万	0.00亿	0.000%
2026-07-16	73.000	70.790	76.660	70.100	-3.820	-5.120%	753.18万	0.00亿	0.000%
2026-07-15	85.770	74.610	86.190	74.500	-9.670	-11.474%	971.29万	0.00亿	0.000%
2026-07-14	82.390	84.280	86.600	78.000	1.800	2.182%	1,028.98万	0.00亿	0.000%
2026-07-13	81.000	82.480	89.630	81.000	-1.520	-1.810%	912.49万	0.00亿	0.000%
2026-07-10	96.000	84.000	98.440	84.000	-11.990	-12.491%	1,425.25万	0.00亿	0.000%
2026-07-09	90.000	95.990	95.990	88.500	8.990	10.333%	1,203.81万	0.00亿	0.000%
2026-07-08	86.660	87.000	91.370	79.000	0.920	1.069%	1,252.84万	0.00亿	0.000%
2026-07-07	83.000	86.080	88.980	82.020	2.230	2.660%	841.45万	0.00亿	0.000%
2026-07-06	86.100	83.850	87.980	81.100	-1.620	-1.895%	855.40万	0.00亿	0.000%
2026-07-03	89.730	85.470	92.500	85.370	-5.070	-5.600%	1,207.96万	0.00亿	0.000%
2026-07-02	93.600	90.540	97.380	86.210	-8.950	-8.996%	1,335.38万	0.00亿	0.000%
2026-07-01	95.790	99.490	103.900	94.000	3.510	3.657%	1,328.02万	0.00亿	0.000%
2026-06-30	96.800	95.980	97.050	92.010	1.420	1.502%	1,298.66万	0.00亿	0.000%
2026-06-29	91.780	94.560	96.500	86.600	4.930	5.500%	1,536.99万	0.00亿	0.000%
2026-06-26	88.160	89.630	91.830	86.600	0.430	0.482%	1,401.87万	0.00亿	0.000%
2026-06-25	86.020	89.200	90.990	83.680	4.790	5.675%	1,541.15万	0.00亿	0.000%
2026-06-24	74.970	84.410	85.000	74.630	9.010	11.950%	1,403.91万	0.00亿	0.000%
2026-06-23	79.800	75.400	79.800	74.360	-5.100	-6.335%	998.82万	0.00亿	0.000%
2026-06-22	82.040	80.500	83.980	78.000	-0.620	-0.764%	1,119.09万	0.00亿	0.000%
2026-06-18	81.970	81.120	82.660	80.300	-1.930	-2.324%	952.49万	0.00亿	0.000%
2026-06-17	77.200	83.050	85.980	77.000	3.870	4.888%	1,301.73万	0.00亿	0.000%
2026-06-16	79.230	79.180	80.270	77.810	-0.850	-1.062%	954.66万	0.00亿	0.000%
2026-06-15	76.250	80.030	80.500	74.660	4.050	5.330%	857.69万	0.00亿	0.000%
2026-06-12	83.880	75.980	85.220	75.640	-2.790	-3.542%	1,097.72万	0.00亿	0.000%
2026-06-11	71.630	78.770	79.790	71.450	6.030	8.290%	1,158.05万	0.00亿	0.000%
2026-06-10	70.700	72.740	73.910	69.770	0.888	1.236%	705.18万	0.00亿	0.000%
2026-06-09	69.702	71.852	72.962	68.702	3.800	5.584%	617.74万	0.00亿	0.000%
2026-06-08	68.602	68.052	71.262	67.262	-4.570	-6.293%	708.10万	0.00亿	0.000%
2026-06-05	70.742	72.622	77.282	69.232	0.320	0.443%	797.78万	0.00亿	0.000%
2026-06-04	69.782	72.302	74.172	69.102	1.000	1.402%	841.01万	0.00亿	0.000%
2026-06-03	75.402	71.302	77.782	69.392	-4.980	-6.528%	1,273.21万	0.00亿	0.000%
2026-06-02	72.592	76.282	76.602	70.632	3.800	5.243%	778.24万	0.00亿	0.000%
2026-06-01	79.232	72.482	79.742	71.752	-6.180	-7.856%	957.70万	0.00亿	0.000%
2026-05-29	84.772	78.662	88.982	77.372	-7.480	-8.683%	1,098.04万	0.00亿	0.000%
2026-05-28	80.602	86.142	87.602	79.362	4.290	5.241%	908.45万	0.00亿	0.000%
2026-05-27	79.982	81.852	87.402	78.202	1.860	2.325%	1,018.27万	0.00亿	0.000%
2026-05-26	83.602	79.992	83.602	75.902	-3.030	-3.650%	1,146.56万	0.00亿	0.000%
2026-05-25	73.502	83.022	84.972	73.502	9.260	12.554%	1,077.68万	0.00亿	0.000%
2026-05-22	70.442	73.762	74.882	68.952	4.640	6.713%	962.85万	0.00亿	0.000%
2026-05-21	75.412	69.122	77.202	68.782	-4.810	-6.506%	1,141.78万	0.00亿	0.000%
2026-05-20	70.772	73.932	74.402	69.732	3.160	4.465%	961.46万	0.00亿	0.000%
2026-05-19	66.332	70.772	70.872	65.742	3.870	5.785%	932.98万	0.00亿	0.000%
2026-05-18	71.052	66.902	71.352	66.402	-2.700	-3.879%	1,023.58万	0.00亿	0.000%
2026-05-15	70.602	69.602	74.102	68.902	0.350	0.505%	1,103.75万	0.00亿	0.000%
2026-05-14	68.442	69.252	71.882	66.782	1.800	2.669%	1,033.12万	0.00亿	0.000%
2026-05-13	66.602	67.452	68.182	66.182	-0.620	-0.911%	665.68万	0.00亿	0.000%
2026-05-12	68.602	68.072	68.982	66.462	-1.520	-2.184%	713.40万	0.00亿	0.000%
2026-05-11	67.102	69.592	70.292	66.102	2.840	4.255%	866.16万	0.00亿	0.000%
2026-05-08	68.342	66.752	69.532	65.832	-2.790	-4.012%	870.61万	0.00亿	0.000%
2026-05-07	65.482	69.542	69.802	63.612	4.520	6.951%	984.81万	0.00亿	0.000%
2026-05-06	66.102	65.022	68.862	64.912	0.140	0.216%	1,075.39万	0.00亿	0.000%
2026-04-30	63.932	64.882	65.542	62.692	1.370	2.157%	842.52万	0.00亿	0.000%
2026-04-29	62.802	63.512	63.752	60.382	-0.290	-0.455%	789.81万	0.00亿	0.000%
2026-04-28	63.752	63.802	65.902	62.442	0.000	0.000%	968.77万	0.00亿	0.000%
2026-04-27	63.702	63.802	65.842	62.492	-0.800	-1.238%	1,199.41万	0.00亿	0.000%
2026-04-24	62.102	64.602	67.112	61.902	1.700	2.703%	1,310.85万	0.00亿	0.000%
2026-04-23	64.682	62.902	65.452	61.912	-6.510	-9.379%	1,611.67万	0.00亿	0.000%
2026-04-22	58.002	69.412	69.622	57.892	11.460	19.775%	1,863.89万	0.00亿	0.000%
2026-04-21	55.952	57.952	58.202	55.102	1.900	3.390%	531.23万	0.00亿	0.000%
2026-04-20	57.222	56.052	57.222	55.662	-0.640	-1.129%	407.39万	0.00亿	0.000%
2026-04-17	54.172	56.692	56.842	53.132	2.490	4.594%	602.40万	0.00亿	0.000%
2026-04-16	52.902	54.202	54.502	52.142	2.000	3.831%	450.34万	0.00亿	0.000%
2026-04-15	52.842	52.202	53.502	52.002	-0.500	-0.949%	312.63万	0.00亿	0.000%
2026-04-14	53.732	52.702	53.732	52.002	-0.070	-0.133%	368.77万	0.00亿	0.000%
2026-04-13	52.082	52.772	53.902	52.042	0.240	0.457%	329.55万	0.00亿	0.000%
2026-04-10	53.052	52.532	53.622	52.222	0.000	0.000%	438.18万	0.00亿	0.000%
2026-04-09	52.492	52.402	52.742	51.522	0.000	0.000%	425.30万	0.00亿	0.000%
2026-04-08	51.102	52.972	53.032	50.202	0.000	0.000%	397.57万	0.00亿	0.000%
2026-04-07	49.802	49.282	50.542	48.852	0.000	0.000%	215.46万	0.00亿	0.000%
2026-04-03	48.922	49.802	50.002	48.852	0.000	0.000%	220.21万	0.00亿	0.000%
2026-04-02	50.302	48.952	50.302	48.442	0.000	0.000%	221.96万	0.00亿	0.000%
2026-04-01	48.602	50.402	50.902	48.602	0.000	0.000%	423.16万	0.00亿	0.000%