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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.90 | 29.13 | 27.48 | 28.37 | +1.68% | 2.57 | 4.85% |
| 2026-04-21 | 29.08 | 29.09 | 27.10 | 27.90 | -5.81% | 3.28 | 6.31% |
| 2026-04-20 | 28.45 | 31.00 | 27.89 | 29.62 | +1.37% | 4.72 | 8.53% |
| 2026-04-17 | 27.53 | 29.50 | 26.88 | 29.22 | +6.14% | 2.93 | 5.55% |
| 2026-04-16 | 27.73 | 27.80 | 27.00 | 27.53 | -0.65% | 1.39 | 2.74% |
| 2026-04-15 | 27.64 | 28.09 | 27.30 | 27.71 | +0.29% | 1.18 | 2.29% |
| 2026-04-14 | 28.32 | 28.38 | 27.14 | 27.63 | -1.60% | 1.47 | 2.86% |
| 2026-04-13 | 28.80 | 28.80 | 27.60 | 28.08 | -4.85% | 1.74 | 3.34% |
| 2026-04-10 | 29.30 | 29.78 | 28.31 | 29.51 | +2.04% | 2.28 | 4.16% |
| 2026-04-09 | 28.00 | 29.29 | 27.53 | 28.92 | +2.26% | 1.76 | 3.30% |
| 2026-04-08 | 27.97 | 28.41 | 27.73 | 28.28 | +3.17% | 1.21 | 2.31% |
| 2026-04-07 | 27.96 | 28.07 | 26.77 | 27.41 | -3.66% | 1.35 | 2.65% |
| 2026-04-03 | 28.50 | 28.50 | 27.57 | 28.45 | -0.35% | 1.23 | 2.34% |
| 2026-04-02 | 29.09 | 29.32 | 28.24 | 28.55 | -1.42% | 1.39 | 2.61% |
| 2026-04-01 | 29.60 | 29.69 | 28.30 | 28.96 | -1.86% | 2.19 | 4.07% |
| 2026-03-31 | 29.55 | 29.86 | 28.97 | 29.51 | +1.03% | 2.41 | 4.38% |
| 2026-03-30 | 28.71 | 29.57 | 27.98 | 29.21 | +0.03% | 2.15 | 4.00% |
| 2026-03-27 | 28.52 | 30.30 | 27.96 | 29.20 | +3.36% | 3.06 | 5.64% |
| 2026-03-26 | 29.03 | 29.65 | 28.24 | 28.25 | -0.84% | 3.01 | 5.63% |
| 2026-03-25 | 26.42 | 28.49 | 26.04 | 28.49 | +10.00% | 2.31 | 4.49% |