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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.79 | 17.88 | 17.54 | 17.59 | -1.35% | 0.48 | 1.71% |
| 2025-07-22 | 18.27 | 18.27 | 17.68 | 17.83 | -2.03% | 0.66 | 2.33% |
| 2025-07-21 | 17.70 | 18.20 | 17.48 | 18.20 | +4.24% | 0.83 | 2.90% |
| 2025-07-18 | 17.85 | 17.90 | 17.30 | 17.46 | -1.80% | 0.65 | 2.31% |
| 2025-07-17 | 17.74 | 17.88 | 17.68 | 17.78 | -0.11% | 0.51 | 1.81% |
| 2025-07-16 | 17.90 | 18.14 | 17.53 | 17.80 | -0.84% | 1.00 | 3.50% |
| 2025-07-15 | 19.01 | 20.88 | 17.70 | 17.95 | -6.70% | 2.93 | 9.51% |
| 2025-07-14 | 18.12 | 19.53 | 18.11 | 19.24 | +6.47% | 2.28 | 7.62% |
| 2025-07-11 | 17.29 | 18.24 | 17.21 | 18.07 | +4.63% | 1.64 | 5.74% |
| 2025-07-10 | 17.17 | 17.35 | 17.01 | 17.27 | +0.76% | 0.64 | 2.32% |
| 2025-07-09 | 17.26 | 17.45 | 17.10 | 17.14 | -0.41% | 0.51 | 1.86% |
| 2025-07-08 | 17.18 | 17.25 | 17.03 | 17.21 | 0.00% | 0.53 | 1.91% |
| 2025-07-07 | 16.71 | 17.22 | 16.70 | 17.21 | +2.81% | 0.68 | 2.50% |
| 2025-07-04 | 17.11 | 17.12 | 16.72 | 16.74 | -1.88% | 0.44 | 1.62% |
| 2025-07-03 | 17.04 | 17.17 | 16.87 | 17.06 | -0.52% | 0.59 | 2.15% |
| 2025-07-02 | 16.93 | 17.17 | 16.77 | 17.15 | +1.29% | 0.74 | 2.72% |
| 2025-07-01 | 16.98 | 17.02 | 16.73 | 16.93 | -0.41% | 0.39 | 1.45% |
| 2025-06-30 | 16.75 | 17.05 | 16.75 | 17.00 | +1.54% | 0.45 | 1.65% |
| 2025-06-27 | 16.68 | 16.78 | 16.56 | 16.74 | +0.84% | 0.35 | 1.30% |
| 2025-06-26 | 16.80 | 16.84 | 16.55 | 16.60 | -1.18% | 0.42 | 1.55% |