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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.74 | 16.07 | 15.59 | 15.91 | +1.59% | 0.35 | 1.36% |
| 2025-05-26 | 15.43 | 15.76 | 15.39 | 15.66 | +0.96% | 0.21 | 0.85% |
| 2025-05-23 | 15.44 | 15.80 | 15.29 | 15.51 | -0.26% | 0.29 | 1.15% |
| 2025-05-22 | 15.62 | 16.09 | 15.47 | 15.55 | -1.07% | 0.38 | 1.48% |
| 2025-05-21 | 15.65 | 16.04 | 15.30 | 15.72 | +0.64% | 0.36 | 1.41% |
| 2025-05-20 | 15.64 | 15.64 | 15.39 | 15.62 | +0.32% | 0.19 | 0.75% |
| 2025-05-19 | 15.62 | 15.66 | 15.42 | 15.57 | +0.13% | 0.23 | 0.93% |
| 2025-05-16 | 15.48 | 15.68 | 15.39 | 15.55 | +0.51% | 0.28 | 1.14% |
| 2025-05-15 | 15.28 | 15.62 | 15.20 | 15.47 | +1.10% | 0.28 | 1.12% |
| 2025-05-14 | 15.35 | 15.46 | 15.21 | 15.30 | -0.77% | 0.27 | 1.11% |
| 2025-05-13 | 15.60 | 15.62 | 15.32 | 15.42 | -0.64% | 0.36 | 1.46% |
| 2025-05-12 | 15.67 | 15.89 | 15.44 | 15.52 | +0.06% | 0.46 | 1.83% |
| 2025-05-09 | 15.44 | 15.62 | 15.34 | 15.51 | +0.39% | 0.29 | 1.17% |
| 2025-05-08 | 15.35 | 15.58 | 15.32 | 15.45 | +0.52% | 0.38 | 1.51% |
| 2025-05-07 | 15.59 | 15.82 | 15.27 | 15.37 | -0.90% | 0.64 | 2.57% |
| 2025-05-06 | 15.05 | 16.23 | 14.93 | 15.51 | +4.48% | 1.38 | 5.54% |