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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.87 | 25.02 | 24.35 | 24.91 | +2.17% | 0.92 | 1.99% |
| 2026-02-13 | 25.02 | 25.02 | 24.35 | 24.38 | -2.48% | 0.97 | 2.12% |
| 2026-02-12 | 25.03 | 25.58 | 24.61 | 25.00 | +0.36% | 1.52 | 3.25% |
| 2026-02-11 | 26.12 | 26.26 | 24.85 | 24.91 | -4.63% | 1.98 | 4.23% |
| 2026-02-10 | 26.09 | 26.41 | 25.50 | 26.12 | +0.23% | 3.49 | 7.21% |
| 2026-02-09 | 24.03 | 26.06 | 24.03 | 26.06 | +10.00% | 1.16 | 2.42% |
| 2026-02-06 | 23.26 | 24.06 | 23.23 | 23.69 | +0.94% | 0.82 | 1.86% |
| 2026-02-05 | 23.79 | 23.95 | 23.41 | 23.47 | -1.63% | 0.67 | 1.53% |
| 2026-02-04 | 24.50 | 24.50 | 23.40 | 23.86 | -2.61% | 1.29 | 2.91% |
| 2026-02-03 | 24.36 | 24.50 | 23.50 | 24.50 | +0.29% | 1.59 | 3.55% |
| 2026-02-02 | 25.42 | 26.11 | 24.33 | 24.43 | -3.89% | 1.63 | 3.48% |
| 2026-01-30 | 25.68 | 25.86 | 24.80 | 25.42 | -1.55% | 1.52 | 3.22% |
| 2026-01-29 | 26.20 | 27.27 | 25.67 | 25.82 | -1.68% | 3.21 | 6.50% |
| 2026-01-28 | 25.05 | 26.40 | 24.69 | 26.26 | +4.79% | 3.69 | 7.64% |
| 2026-01-27 | 24.63 | 25.30 | 24.04 | 25.06 | +1.13% | 1.70 | 3.68% |
| 2026-01-26 | 25.50 | 26.00 | 24.63 | 24.78 | -2.56% | 1.88 | 3.99% |
| 2026-01-23 | 24.95 | 25.59 | 24.40 | 25.43 | +0.91% | 2.58 | 5.55% |
| 2026-01-22 | 24.90 | 26.27 | 24.90 | 25.20 | +0.36% | 1.99 | 4.18% |
| 2026-01-21 | 24.88 | 25.27 | 24.17 | 25.11 | +2.16% | 1.84 | 3.99% |
| 2026-01-20 | 26.57 | 26.57 | 24.32 | 24.58 | -7.03% | 2.97 | 6.38% |