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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.00 | 25.97 | 24.31 | 25.90 | +5.97% | 1.53 | 3.26% |
| 2026-03-23 | 27.00 | 27.05 | 24.44 | 24.44 | -9.98% | 1.84 | 3.85% |
| 2026-03-20 | 27.99 | 28.33 | 27.05 | 27.15 | -1.77% | 1.52 | 2.97% |
| 2026-03-19 | 27.68 | 28.08 | 27.21 | 27.64 | -1.18% | 1.33 | 2.60% |
| 2026-03-18 | 27.50 | 28.76 | 27.50 | 27.97 | +1.67% | 1.76 | 3.37% |
| 2026-03-17 | 29.04 | 29.16 | 27.45 | 27.51 | -5.66% | 2.39 | 4.57% |
| 2026-03-16 | 29.00 | 29.98 | 28.23 | 29.16 | +1.96% | 3.26 | 6.02% |
| 2026-03-13 | 28.38 | 29.10 | 27.58 | 28.60 | +0.78% | 3.94 | 7.42% |
| 2026-03-12 | 26.49 | 29.00 | 26.36 | 28.38 | +6.93% | 4.87 | 9.38% |
| 2026-03-11 | 26.55 | 27.00 | 26.28 | 26.54 | -0.30% | 1.89 | 3.81% |
| 2026-03-10 | 25.80 | 26.65 | 25.66 | 26.62 | +2.86% | 2.31 | 4.73% |
| 2026-03-09 | 24.98 | 25.98 | 24.36 | 25.88 | +2.37% | 1.89 | 4.02% |
| 2026-03-06 | 24.40 | 25.52 | 24.40 | 25.28 | +2.51% | 1.22 | 2.60% |
| 2026-03-05 | 24.96 | 25.16 | 24.43 | 24.66 | +0.53% | 1.20 | 2.60% |
| 2026-03-04 | 23.65 | 24.94 | 23.50 | 24.53 | +1.83% | 1.19 | 2.60% |
| 2026-03-03 | 25.68 | 25.82 | 24.00 | 24.09 | -5.97% | 1.75 | 3.82% |
| 2026-03-02 | 26.00 | 26.35 | 25.20 | 25.62 | -4.12% | 2.23 | 4.67% |
| 2026-02-27 | 26.52 | 27.73 | 26.25 | 26.72 | +0.30% | 3.04 | 6.04% |
| 2026-02-26 | 26.55 | 26.73 | 25.70 | 26.64 | +1.22% | 2.30 | 4.72% |
| 2026-02-25 | 25.05 | 27.25 | 24.83 | 26.32 | +5.66% | 3.33 | 6.83% |