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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.68 | 16.96 | 16.68 | 16.80 | +0.18% | 0.52 | 1.91% |
| 2025-06-24 | 16.55 | 16.79 | 16.42 | 16.77 | +2.55% | 0.49 | 1.82% |
| 2025-06-23 | 16.04 | 16.37 | 15.94 | 16.35 | +0.30% | 0.34 | 1.28% |
| 2025-06-20 | 16.37 | 16.57 | 16.22 | 16.31 | -0.18% | 0.46 | 1.73% |
| 2025-06-19 | 16.89 | 17.01 | 16.31 | 16.34 | -3.86% | 0.78 | 2.94% |
| 2025-06-18 | 16.83 | 17.07 | 16.74 | 16.99 | +1.06% | 0.67 | 2.45% |
| 2025-06-17 | 17.27 | 17.28 | 16.68 | 16.81 | -1.97% | 0.80 | 2.96% |
| 2025-06-16 | 16.98 | 17.23 | 16.78 | 17.15 | +1.47% | 0.85 | 3.10% |
| 2025-06-13 | 18.03 | 18.13 | 16.85 | 16.90 | -5.29% | 1.60 | 5.76% |
| 2025-06-12 | 17.73 | 18.18 | 17.56 | 17.84 | -2.60% | 1.88 | 6.53% |
| 2025-06-11 | 19.23 | 19.52 | 18.08 | 18.32 | -8.75% | 3.18 | 10.59% |
| 2025-06-10 | 19.46 | 21.16 | 18.25 | 20.08 | +4.39% | 4.67 | 14.91% |
| 2025-06-09 | 18.72 | 19.23 | 18.48 | 19.23 | +9.99% | 1.04 | 3.40% |
| 2025-06-06 | 16.27 | 17.49 | 16.27 | 17.49 | +9.99% | 0.67 | 2.39% |
| 2025-06-05 | 15.75 | 16.01 | 15.75 | 15.90 | +0.95% | 0.27 | 1.05% |
| 2025-06-04 | 15.69 | 15.94 | 15.69 | 15.75 | -0.13% | 0.20 | 0.78% |
| 2025-06-03 | 15.64 | 15.79 | 15.52 | 15.77 | +0.32% | 0.23 | 0.92% |
| 2025-05-30 | 15.90 | 15.92 | 15.63 | 15.72 | -0.94% | 0.37 | 1.47% |
| 2025-05-29 | 16.16 | 16.21 | 15.86 | 15.87 | -2.08% | 0.55 | 2.13% |
| 2025-05-28 | 15.84 | 16.41 | 15.82 | 16.21 | +1.87% | 0.60 | 2.29% |