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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.69 | 24.69 | 23.15 | 23.24 | -6.78% | 4.11 | 10.85% |
| 2025-09-16 | 22.33 | 24.93 | 22.33 | 24.93 | +10.02% | 1.94 | 4.96% |
| 2025-09-15 | 20.45 | 22.66 | 20.45 | 22.66 | +10.00% | 1.28 | 3.59% |
| 2025-09-12 | 19.80 | 20.88 | 19.29 | 20.60 | +5.97% | 1.31 | 4.07% |
| 2025-09-11 | 19.20 | 19.91 | 19.05 | 19.44 | +0.99% | 0.89 | 2.85% |
| 2025-09-10 | 19.54 | 19.68 | 18.94 | 19.25 | -0.57% | 0.72 | 2.34% |
| 2025-09-09 | 19.59 | 20.09 | 19.23 | 19.36 | -1.12% | 1.52 | 4.85% |
| 2025-09-08 | 17.70 | 19.58 | 17.52 | 19.58 | +10.00% | 1.26 | 4.16% |
| 2025-09-05 | 17.67 | 18.14 | 17.40 | 17.80 | +0.68% | 0.54 | 1.89% |
| 2025-09-04 | 17.05 | 17.79 | 17.05 | 17.68 | +3.69% | 0.74 | 2.66% |
| 2025-09-03 | 17.38 | 17.57 | 17.05 | 17.05 | -1.73% | 0.35 | 1.27% |
| 2025-09-02 | 17.70 | 17.70 | 16.91 | 17.35 | -1.98% | 0.62 | 2.26% |
| 2025-09-01 | 17.58 | 17.99 | 17.32 | 17.70 | +0.63% | 0.61 | 2.17% |
| 2025-08-29 | 18.10 | 18.38 | 17.53 | 17.59 | -5.99% | 1.06 | 3.69% |
| 2025-08-28 | 18.97 | 19.18 | 18.00 | 18.71 | -0.90% | 0.63 | 2.13% |
| 2025-08-27 | 19.38 | 19.59 | 18.81 | 18.88 | -2.13% | 0.76 | 2.47% |
| 2025-08-26 | 19.14 | 19.38 | 18.75 | 19.29 | +0.57% | 0.61 | 2.00% |
| 2025-08-25 | 19.31 | 19.62 | 19.01 | 19.18 | +0.26% | 0.66 | 2.15% |
| 2025-08-22 | 19.13 | 19.22 | 18.86 | 19.13 | -0.52% | 0.35 | 1.13% |
| 2025-08-21 | 19.26 | 19.43 | 19.05 | 19.23 | -0.16% | 0.47 | 1.53% |