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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.50 | 20.56 | 19.18 | 19.30 | -4.36% | 1.02 | 3.16% |
| 2025-10-22 | 19.81 | 20.33 | 19.46 | 20.18 | +2.49% | 0.83 | 2.51% |
| 2025-10-21 | 19.38 | 19.70 | 19.13 | 19.69 | +2.61% | 0.44 | 1.37% |
| 2025-10-20 | 19.20 | 19.57 | 19.02 | 19.19 | +1.64% | 0.64 | 2.01% |
| 2025-10-17 | 19.58 | 20.01 | 18.84 | 18.88 | -4.50% | 0.69 | 2.17% |
| 2025-10-16 | 20.26 | 20.66 | 19.68 | 19.77 | -2.75% | 0.75 | 2.30% |
| 2025-10-15 | 19.84 | 20.46 | 19.61 | 20.33 | +1.65% | 1.12 | 3.44% |
| 2025-10-14 | 21.35 | 21.65 | 19.70 | 20.00 | -6.59% | 1.56 | 4.70% |
| 2025-10-13 | 21.07 | 22.12 | 21.03 | 21.41 | -5.35% | 0.98 | 2.85% |
| 2025-10-10 | 22.31 | 22.88 | 21.98 | 22.62 | +1.16% | 0.94 | 2.60% |
| 2025-10-09 | 23.45 | 23.47 | 21.62 | 22.36 | -3.66% | 1.17 | 3.27% |
| 2025-09-30 | 22.28 | 23.50 | 22.28 | 23.21 | +4.17% | 1.22 | 3.32% |
| 2025-09-29 | 21.57 | 22.49 | 21.57 | 22.28 | +3.68% | 0.88 | 2.48% |
| 2025-09-26 | 21.54 | 22.18 | 21.30 | 21.49 | -0.19% | 0.82 | 2.37% |
| 2025-09-25 | 21.81 | 22.49 | 21.53 | 21.53 | -0.74% | 1.11 | 3.15% |
| 2025-09-24 | 22.40 | 22.49 | 21.60 | 21.69 | -2.95% | 1.06 | 3.03% |
| 2025-09-23 | 22.80 | 22.88 | 21.88 | 22.35 | -2.49% | 1.14 | 3.21% |
| 2025-09-22 | 22.54 | 23.35 | 22.30 | 22.92 | +2.41% | 1.54 | 4.24% |
| 2025-09-19 | 22.33 | 22.86 | 22.00 | 22.38 | -0.75% | 1.29 | 3.60% |
| 2025-09-18 | 23.19 | 23.45 | 22.19 | 22.55 | -2.97% | 2.06 | 5.66% |