洛凯股份 sh.603829
24.67
-2.84%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.55 | 25.91 | 24.45 | 24.67 | -2.84% | 1.02 | 2.20% |
| 2026-05-22 | 24.77 | 26.25 | 24.72 | 25.39 | +3.34% | 1.14 | 2.39% |
| 2026-05-21 | 26.80 | 26.81 | 24.34 | 24.57 | -8.66% | 1.65 | 3.44% |
| 2026-05-20 | 26.22 | 26.95 | 25.27 | 26.90 | +2.63% | 1.43 | 2.97% |
| 2026-05-19 | 26.50 | 26.66 | 25.81 | 26.21 | -0.27% | 0.81 | 1.67% |
| 2026-05-18 | 26.42 | 26.58 | 25.60 | 26.28 | -1.54% | 1.03 | 2.10% |
| 2026-05-15 | 27.05 | 27.34 | 26.38 | 26.69 | -1.37% | 1.48 | 2.98% |
| 2026-05-14 | 27.56 | 27.57 | 26.66 | 27.06 | -1.85% | 1.65 | 3.27% |
| 2026-05-13 | 28.89 | 29.13 | 27.45 | 27.57 | -4.57% | 2.66 | 5.12% |
| 2026-05-12 | 29.51 | 29.51 | 28.64 | 28.89 | -1.33% | 1.51 | 2.78% |
| 2026-05-11 | 29.30 | 30.19 | 28.75 | 29.28 | -0.51% | 2.22 | 4.07% |
| 2026-05-08 | 29.00 | 29.65 | 28.64 | 29.43 | +1.41% | 1.93 | 3.54% |
| 2026-05-07 | 28.94 | 29.28 | 28.53 | 29.02 | +0.69% | 2.17 | 4.04% |
| 2026-05-06 | 28.41 | 29.11 | 27.81 | 28.82 | +0.59% | 2.42 | 4.54% |
| 2026-04-30 | 27.20 | 29.77 | 27.20 | 28.65 | +2.80% | 2.79 | 5.19% |
| 2026-04-29 | 27.04 | 28.41 | 27.04 | 27.87 | +1.72% | 1.42 | 2.73% |
| 2026-04-28 | 29.89 | 29.89 | 27.33 | 27.40 | -6.48% | 2.96 | 5.70% |
| 2026-04-27 | 29.75 | 30.16 | 28.85 | 29.30 | -1.51% | 2.25 | 4.11% |
| 2026-04-24 | 27.65 | 30.00 | 27.50 | 29.75 | +6.98% | 3.45 | 6.37% |
| 2026-04-23 | 28.37 | 28.56 | 27.55 | 27.81 | -1.97% | 1.50 | 2.89% |