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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.23 | 19.34 | 18.99 | 19.26 | 0.00% | 0.42 | 1.37% |
| 2025-08-19 | 18.79 | 19.30 | 18.57 | 19.26 | +2.50% | 0.66 | 2.19% |
| 2025-08-18 | 19.09 | 19.39 | 18.72 | 18.79 | -1.16% | 0.76 | 2.51% |
| 2025-08-15 | 18.36 | 19.35 | 18.33 | 19.01 | +3.54% | 0.91 | 2.99% |
| 2025-08-14 | 19.05 | 19.27 | 18.34 | 18.36 | -4.18% | 0.90 | 3.02% |
| 2025-08-13 | 19.29 | 19.76 | 18.81 | 19.16 | +0.84% | 0.88 | 2.84% |
| 2025-08-12 | 19.70 | 19.88 | 18.90 | 19.00 | -3.80% | 0.95 | 3.11% |
| 2025-08-11 | 19.23 | 20.30 | 19.05 | 19.75 | +3.13% | 1.55 | 4.88% |
| 2025-08-08 | 18.36 | 19.58 | 18.17 | 19.15 | +4.19% | 1.19 | 3.93% |
| 2025-08-07 | 18.54 | 18.66 | 18.34 | 18.38 | -0.54% | 0.48 | 1.64% |
| 2025-08-06 | 18.93 | 18.94 | 18.31 | 18.48 | -2.38% | 1.10 | 3.72% |
| 2025-08-05 | 17.72 | 19.49 | 17.72 | 18.93 | +6.77% | 1.88 | 6.26% |
| 2025-08-04 | 17.40 | 17.82 | 17.20 | 17.73 | +0.97% | 0.37 | 1.33% |
| 2025-08-01 | 17.43 | 17.75 | 17.43 | 17.56 | +0.57% | 0.32 | 1.14% |
| 2025-07-31 | 17.48 | 18.10 | 17.30 | 17.46 | -0.11% | 0.71 | 2.51% |
| 2025-07-30 | 17.62 | 17.76 | 17.34 | 17.48 | -0.79% | 0.30 | 1.08% |
| 2025-07-29 | 17.84 | 17.87 | 17.38 | 17.62 | -0.62% | 0.38 | 1.34% |
| 2025-07-28 | 17.61 | 17.95 | 17.55 | 17.73 | +0.85% | 0.43 | 1.51% |
| 2025-07-25 | 17.48 | 17.60 | 17.36 | 17.58 | +0.40% | 0.35 | 1.25% |
| 2025-07-24 | 17.56 | 17.65 | 17.42 | 17.51 | -0.45% | 0.50 | 1.77% |