乐凯胶片(600135)股票行情
乐凯胶片(600135)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.74 | 8.03 | 0.32 | 4.15% | 7.70 | 8.12 | 211176 | 16791.74 | 3.82% |
| 2025-07-31 | 7.82 | 7.71 | -0.08 | -1.03% | 7.69 | 7.91 | 88820 | 6924.30 | 1.61% |
| 2025-07-30 | 7.85 | 7.79 | -0.07 | -0.89% | 7.70 | 7.89 | 70226 | 5472.32 | 1.27% |
| 2025-07-29 | 7.88 | 7.86 | -0.03 | -0.38% | 7.76 | 7.89 | 65303 | 5105.08 | 1.18% |
| 2025-07-28 | 7.83 | 7.89 | 0.07 | 0.90% | 7.77 | 7.91 | 71062 | 5586.59 | 1.28% |
| 2025-07-25 | 7.88 | 7.82 | -0.04 | -0.51% | 7.77 | 7.93 | 63756 | 4993.40 | 1.15% |
| 2025-07-24 | 7.78 | 7.86 | 0.09 | 1.16% | 7.78 | 7.89 | 66159 | 5174.46 | 1.20% |
| 2025-07-23 | 7.86 | 7.77 | -0.12 | -1.52% | 7.75 | 7.90 | 76592 | 5991.43 | 1.38% |
| 2025-07-22 | 7.84 | 7.89 | 0.04 | 0.51% | 7.81 | 7.93 | 81016 | 6368.47 | 1.46% |
| 2025-07-21 | 7.82 | 7.85 | 0.05 | 0.64% | 7.81 | 7.90 | 80454 | 6323.05 | 1.45% |
| 2025-07-18 | 7.81 | 7.80 | 0.00 | 0.00% | 7.74 | 7.82 | 51326 | 3990.85 | 0.93% |
| 2025-07-17 | 7.73 | 7.80 | 0.07 | 0.91% | 7.72 | 7.88 | 71486 | 5581.57 | 1.29% |
| 2025-07-16 | 7.70 | 7.73 | 0.02 | 0.26% | 7.67 | 7.75 | 53273 | 4107.72 | 0.96% |
| 2025-07-15 | 7.77 | 7.71 | -0.10 | -1.28% | 7.59 | 7.82 | 99477 | 7640.01 | 1.80% |
| 2025-07-14 | 7.74 | 7.81 | 0.06 | 0.77% | 7.70 | 7.84 | 79982 | 6223.55 | 1.45% |
| 2025-07-11 | 7.80 | 7.75 | -0.08 | -1.02% | 7.73 | 7.85 | 63858 | 4962.44 | 1.15% |
| 2025-07-10 | 7.79 | 7.83 | 0.03 | 0.38% | 7.70 | 7.89 | 70909 | 5538.68 | 1.28% |
| 2025-07-09 | 7.86 | 7.80 | -0.06 | -0.76% | 7.78 | 8.05 | 93534 | 7371.61 | 1.69% |
| 2025-07-08 | 7.77 | 7.86 | 0.09 | 1.16% | 7.75 | 7.93 | 92828 | 7273.10 | 1.68% |
| 2025-07-07 | 7.65 | 7.77 | 0.09 | 1.17% | 7.63 | 7.77 | 66592 | 5128.47 | 1.20% |
| 2025-07-04 | 7.70 | 7.68 | -0.01 | -0.13% | 7.64 | 7.74 | 70889 | 5448.25 | 1.28% |
| 2025-07-03 | 7.61 | 7.69 | 0.03 | 0.39% | 7.59 | 7.70 | 64376 | 4923.85 | 1.16% |
| 2025-07-02 | 7.66 | 7.66 | 0.00 | 0.00% | 7.60 | 7.69 | 69568 | 5319.33 | 1.26% |
| 2025-07-01 | 7.73 | 7.66 | -0.06 | -0.78% | 7.63 | 7.87 | 121623 | 9373.90 | 2.20% |
| 2025-06-30 | 7.59 | 7.72 | 0.16 | 2.12% | 7.51 | 7.78 | 136419 | 10454.82 | 2.47% |
| 2025-06-27 | 7.51 | 7.56 | 0.12 | 1.61% | 7.51 | 7.72 | 129308 | 9815.86 | 2.34% |
| 2025-06-26 | 7.41 | 7.44 | 0.08 | 1.09% | 7.33 | 7.62 | 165263 | 12384.74 | 2.99% |
| 2025-06-25 | 7.30 | 7.36 | 0.03 | 0.41% | 7.30 | 7.52 | 104644 | 7706.75 | 1.89% |
| 2025-06-24 | 7.10 | 7.33 | 0.20 | 2.81% | 7.10 | 7.36 | 102789 | 7475.90 | 1.86% |
| 2025-06-23 | 6.95 | 7.13 | 0.18 | 2.59% | 6.88 | 7.15 | 50248 | 3554.75 | 0.91% |
| 2025-06-20 | 6.91 | 6.95 | 0.02 | 0.29% | 6.91 | 7.05 | 44482 | 3108.08 | 0.80% |
| 2025-06-19 | 7.09 | 6.93 | -0.17 | -2.39% | 6.90 | 7.11 | 53149 | 3714.43 | 0.96% |
| 2025-06-18 | 7.15 | 7.10 | -0.10 | -1.39% | 7.06 | 7.19 | 42162 | 2990.00 | 0.76% |
| 2025-06-17 | 7.14 | 7.20 | 0.04 | 0.56% | 7.09 | 7.20 | 46679 | 3338.81 | 0.84% |
| 2025-06-16 | 7.09 | 7.16 | 0.08 | 1.13% | 7.07 | 7.25 | 43879 | 3143.87 | 0.79% |
| 2025-06-13 | 7.20 | 7.08 | -0.12 | -1.67% | 7.07 | 7.22 | 55072 | 3924.04 | 1.00% |
| 2025-06-12 | 7.27 | 7.20 | -0.08 | -1.10% | 7.17 | 7.29 | 55028 | 3972.26 | 0.99% |
| 2025-06-11 | 7.32 | 7.28 | -0.04 | -0.55% | 7.26 | 7.36 | 62605 | 4572.88 | 1.13% |
| 2025-06-10 | 7.48 | 7.32 | -0.14 | -1.88% | 7.21 | 7.54 | 110135 | 8119.70 | 1.99% |
| 2025-06-09 | 7.33 | 7.46 | 0.14 | 1.91% | 7.28 | 7.48 | 87089 | 6417.98 | 1.57% |
| 2025-06-06 | 7.27 | 7.32 | 0.05 | 0.69% | 7.19 | 7.47 | 103202 | 7576.57 | 1.87% |
| 2025-06-05 | 7.29 | 7.27 | -0.03 | -0.41% | 7.21 | 7.34 | 61742 | 4484.47 | 1.12% |
| 2025-06-04 | 7.29 | 7.30 | -0.01 | -0.14% | 7.26 | 7.36 | 44092 | 3220.62 | 0.80% |
| 2025-06-03 | 7.24 | 7.31 | 0.02 | 0.27% | 7.23 | 7.41 | 44179 | 3238.76 | 0.80% |
| 2025-05-30 | 7.39 | 7.29 | -0.09 | -1.22% | 7.27 | 7.41 | 53944 | 3947.50 | 0.97% |
| 2025-05-29 | 7.30 | 7.38 | 0.06 | 0.82% | 7.26 | 7.40 | 54783 | 4027.97 | 0.99% |
| 2025-05-28 | 7.51 | 7.32 | -0.19 | -2.53% | 7.28 | 7.53 | 93954 | 6920.77 | 1.70% |
| 2025-05-27 | 7.46 | 7.51 | 0.05 | 0.67% | 7.31 | 7.55 | 87519 | 6509.40 | 1.58% |
| 2025-05-26 | 7.40 | 7.46 | 0.06 | 0.81% | 7.37 | 7.55 | 85906 | 6413.71 | 1.55% |
| 2025-05-23 | 7.60 | 7.40 | -0.19 | -2.50% | 7.38 | 7.64 | 136677 | 10272.17 | 2.47% |
| 2025-05-22 | 7.65 | 7.59 | -0.06 | -0.78% | 7.51 | 7.71 | 155891 | 11851.25 | 2.82% |
| 2025-05-21 | 7.83 | 7.65 | -0.25 | -3.16% | 7.62 | 8.00 | 322638 | 24972.32 | 5.83% |
| 2025-05-20 | 7.45 | 7.90 | 0.46 | 6.18% | 7.40 | 8.18 | 485840 | 38610.28 | 8.78% |
| 2025-05-19 | 7.38 | 7.44 | 0.14 | 1.92% | 7.35 | 7.50 | 99786 | 7419.95 | 1.80% |
| 2025-05-16 | 7.35 | 7.30 | -0.11 | -1.48% | 7.28 | 7.48 | 79585 | 5859.54 | 1.44% |
| 2025-05-15 | 7.34 | 7.41 | -0.01 | -0.13% | 7.19 | 7.52 | 156286 | 11489.14 | 2.82% |
| 2025-05-14 | 7.50 | 7.42 | -0.09 | -1.20% | 7.33 | 7.66 | 202222 | 15106.19 | 3.65% |
| 2025-05-13 | 7.33 | 7.51 | 0.25 | 3.44% | 7.17 | 7.96 | 253335 | 19089.54 | 4.58% |
| 2025-05-12 | 7.23 | 7.26 | 0.07 | 0.97% | 7.17 | 7.33 | 63570 | 4613.81 | 1.15% |
| 2025-05-09 | 7.30 | 7.19 | -0.07 | -0.96% | 7.15 | 7.38 | 77846 | 5617.61 | 1.41% |
| 2025-05-08 | 7.10 | 7.26 | 0.16 | 2.25% | 7.06 | 7.50 | 186748 | 13595.99 | 3.38% |
| 2025-05-07 | 7.07 | 7.10 | 0.11 | 1.57% | 7.00 | 7.11 | 77800 | 5499.12 | 1.41% |
| 2025-05-06 | 6.80 | 6.99 | 0.20 | 2.95% | 6.80 | 6.99 | 58953 | 4086.92 | 1.07% |
| 2025-04-30 | 6.85 | 6.79 | -0.03 | -0.44% | 6.77 | 6.88 | 39106 | 2666.33 | 0.71% |
| 2025-04-29 | 6.61 | 6.82 | 0.15 | 2.25% | 6.61 | 6.86 | 54825 | 3728.12 | 0.99% |
| 2025-04-28 | 6.79 | 6.67 | -0.12 | -1.77% | 6.64 | 6.92 | 46989 | 3153.09 | 0.85% |
| 2025-04-25 | 6.80 | 6.79 | -0.03 | -0.44% | 6.70 | 6.86 | 51940 | 3509.69 | 0.94% |
| 2025-04-24 | 6.90 | 6.82 | -0.14 | -2.01% | 6.77 | 6.94 | 80074 | 5471.02 | 1.45% |
| 2025-04-23 | 6.95 | 6.96 | 0.03 | 0.43% | 6.92 | 7.06 | 60272 | 4202.22 | 1.09% |
| 2025-04-22 | 6.80 | 6.93 | 0.09 | 1.32% | 6.80 | 6.95 | 65596 | 4526.61 | 1.19% |
| 2025-04-21 | 6.86 | 6.84 | 0.03 | 0.44% | 6.76 | 6.88 | 47918 | 3270.31 | 0.87% |
| 2025-04-18 | 6.84 | 6.81 | -0.08 | -1.16% | 6.73 | 6.90 | 53402 | 3626.73 | 0.97% |
| 2025-04-17 | 6.60 | 6.89 | 0.25 | 3.77% | 6.59 | 6.91 | 98441 | 6734.65 | 1.78% |
| 2025-04-16 | 6.70 | 6.64 | -0.09 | -1.34% | 6.50 | 6.74 | 48846 | 3235.69 | 0.88% |
| 2025-04-15 | 6.66 | 6.73 | 0.07 | 1.05% | 6.65 | 6.75 | 49909 | 3345.04 | 0.90% |
| 2025-04-14 | 6.59 | 6.66 | 0.12 | 1.83% | 6.58 | 6.86 | 68892 | 4615.82 | 1.25% |
| 2025-04-11 | 6.50 | 6.54 | 0.02 | 0.31% | 6.45 | 6.63 | 54562 | 3583.02 | 0.99% |
| 2025-04-10 | 6.59 | 6.52 | -0.04 | -0.61% | 6.50 | 6.70 | 77546 | 5114.62 | 1.40% |
| 2025-04-09 | 6.19 | 6.56 | 0.38 | 6.15% | 5.93 | 6.59 | 119605 | 7494.88 | 2.16% |
| 2025-04-08 | 6.35 | 6.18 | -0.11 | -1.75% | 6.04 | 6.44 | 85794 | 5357.33 | 1.55% |
上证大盘股票行情在线 K线走势图
