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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.62 | 30.71 | 29.51 | 30.46 | +2.52% | 2.01 | 3.58% |
| 2025-12-17 | 28.97 | 30.77 | 28.01 | 29.71 | +1.09% | 2.60 | 4.79% |
| 2025-12-16 | 31.05 | 31.78 | 29.34 | 29.39 | -5.68% | 2.65 | 4.74% |
| 2025-12-15 | 33.02 | 33.16 | 30.81 | 31.16 | -6.03% | 2.89 | 4.92% |
| 2025-12-12 | 31.50 | 34.00 | 31.50 | 33.16 | +0.06% | 3.76 | 6.12% |
| 2025-12-11 | 32.75 | 33.71 | 32.28 | 33.14 | +1.22% | 3.17 | 5.15% |
| 2025-12-10 | 32.38 | 33.81 | 31.91 | 32.74 | +0.89% | 4.75 | 7.77% |
| 2025-12-09 | 29.20 | 32.45 | 28.84 | 32.45 | +10.00% | 5.49 | 9.30% |
| 2025-12-08 | 29.09 | 29.70 | 27.82 | 29.50 | +1.41% | 3.05 | 5.66% |
| 2025-12-05 | 29.00 | 29.26 | 27.56 | 29.09 | +0.14% | 3.29 | 6.21% |
| 2025-12-04 | 26.90 | 29.45 | 26.90 | 29.05 | +6.41% | 3.82 | 7.25% |
| 2025-12-03 | 26.42 | 27.61 | 26.20 | 27.30 | +1.15% | 3.06 | 6.08% |
| 2025-12-02 | 25.87 | 27.15 | 25.09 | 26.99 | +5.93% | 3.52 | 7.20% |
| 2025-12-01 | 25.33 | 26.15 | 25.33 | 25.48 | +1.55% | 2.21 | 4.61% |
| 2025-11-28 | 24.31 | 25.78 | 24.20 | 25.09 | +3.51% | 2.09 | 4.48% |
| 2025-11-27 | 25.00 | 25.30 | 24.24 | 24.24 | -1.74% | 2.15 | 4.67% |
| 2025-11-26 | 24.93 | 25.52 | 24.19 | 24.67 | +1.44% | 3.40 | 7.35% |
| 2025-11-25 | 23.28 | 24.88 | 22.42 | 24.32 | +4.15% | 4.34 | 9.84% |
| 2025-11-24 | 25.52 | 25.60 | 23.35 | 23.35 | -9.98% | 2.56 | 5.79% |
| 2025-11-21 | 24.05 | 25.94 | 24.05 | 25.94 | +10.01% | 1.36 | 2.87% |