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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.75 | 27.50 | 26.25 | 26.44 | -1.16% | 3.25 | 6.53% |
| 2026-01-16 | 26.50 | 27.27 | 26.11 | 26.75 | +2.88% | 4.10 | 8.20% |
| 2026-01-15 | 26.53 | 27.24 | 25.13 | 26.00 | -1.85% | 5.66 | 11.60% |
| 2026-01-14 | 24.32 | 26.49 | 24.05 | 26.49 | +10.01% | 5.03 | 10.58% |
| 2026-01-13 | 23.23 | 24.50 | 22.77 | 24.08 | +3.66% | 4.50 | 10.11% |
| 2026-01-12 | 23.45 | 23.92 | 23.11 | 23.23 | -0.94% | 2.63 | 6.05% |
| 2026-01-09 | 23.13 | 23.57 | 22.87 | 23.45 | +1.38% | 2.91 | 6.73% |
| 2026-01-08 | 22.76 | 23.43 | 22.41 | 23.13 | +1.63% | 2.30 | 5.38% |
| 2026-01-07 | 22.22 | 22.84 | 22.13 | 22.76 | +2.20% | 2.84 | 6.74% |
| 2026-01-06 | 22.30 | 22.38 | 22.00 | 22.27 | -0.04% | 2.41 | 5.84% |
| 2026-01-05 | 22.34 | 22.39 | 22.14 | 22.28 | +0.22% | 1.25 | 3.02% |
| 2025-12-31 | 22.20 | 22.55 | 22.18 | 22.23 | -0.27% | 1.40 | 3.38% |
| 2025-12-30 | 22.71 | 23.10 | 22.17 | 22.29 | -2.19% | 1.99 | 4.75% |
| 2025-12-29 | 23.48 | 23.57 | 22.69 | 22.79 | -3.31% | 2.33 | 5.45% |
| 2025-12-26 | 23.15 | 23.77 | 23.10 | 23.57 | -0.13% | 3.56 | 8.16% |
| 2025-12-25 | 24.72 | 24.72 | 22.50 | 23.60 | -4.57% | 7.10 | 16.27% |
| 2025-12-24 | 27.51 | 27.66 | 24.72 | 24.73 | -9.97% | 4.26 | 9.15% |
| 2025-12-23 | 27.29 | 28.26 | 26.59 | 27.47 | +0.22% | 2.48 | 4.80% |
| 2025-12-22 | 30.51 | 30.85 | 27.41 | 27.41 | -10.01% | 2.13 | 4.11% |
| 2025-12-19 | 30.49 | 31.36 | 30.30 | 30.46 | 0.00% | 1.43 | 2.49% |