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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.87 | 24.50 | 23.27 | 23.58 | -1.71% | 3.53 | 8.17% |
| 2025-11-19 | 26.59 | 26.59 | 23.87 | 23.99 | -0.74% | 9.82 | 21.15% |
| 2025-11-18 | 23.62 | 24.17 | 23.40 | 24.17 | +10.01% | 1.95 | 4.44% |
| 2025-11-17 | 20.00 | 21.97 | 19.80 | 21.97 | +10.02% | 3.24 | 8.51% |
| 2025-11-14 | 19.47 | 20.95 | 19.37 | 19.97 | +1.58% | 2.00 | 5.56% |
| 2025-11-13 | 18.57 | 19.75 | 18.34 | 19.66 | +5.87% | 2.16 | 6.25% |
| 2025-11-12 | 18.91 | 19.05 | 18.50 | 18.57 | -2.26% | 0.98 | 2.93% |
| 2025-11-11 | 19.18 | 19.70 | 18.91 | 19.00 | -0.89% | 1.50 | 4.37% |
| 2025-11-10 | 20.80 | 21.43 | 19.17 | 19.17 | -10.00% | 2.81 | 8.00% |
| 2025-11-07 | 21.55 | 22.99 | 21.26 | 21.30 | -1.98% | 2.67 | 6.82% |
| 2025-11-06 | 22.01 | 22.18 | 21.55 | 21.73 | -1.23% | 1.12 | 2.94% |
| 2025-11-05 | 21.41 | 22.20 | 20.97 | 22.00 | +1.80% | 1.41 | 3.73% |
| 2025-11-04 | 22.18 | 22.25 | 21.31 | 21.61 | -1.77% | 0.97 | 2.59% |
| 2025-11-03 | 21.45 | 22.40 | 21.40 | 22.00 | +2.61% | 1.72 | 4.55% |
| 2025-10-31 | 21.15 | 21.78 | 21.14 | 21.44 | -0.19% | 1.76 | 4.74% |
| 2025-10-30 | 20.60 | 21.68 | 20.48 | 21.48 | +5.81% | 2.14 | 6.00% |
| 2025-10-29 | 19.60 | 20.74 | 19.51 | 20.30 | +3.05% | 1.11 | 3.25% |
| 2025-10-28 | 20.62 | 20.74 | 19.64 | 19.70 | -4.83% | 0.86 | 2.54% |
| 2025-10-27 | 20.40 | 20.94 | 20.30 | 20.70 | +1.52% | 1.27 | 3.71% |
| 2025-10-24 | 19.30 | 20.68 | 19.25 | 20.39 | +5.65% | 1.51 | 4.52% |