乐凯胶片(600135)股票行情 乐凯胶片股票行情 600135股票行情_爱股网
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 |
|---|
| 2025-10-31 | 7.48 | 7.55 | 0.10 | 1.34% | 7.45 | 7.57 | 64625 | 4872.69 | 1.17% |
| 2025-10-30 | 7.49 | 7.45 | -0.05 | -0.67% | 7.43 | 7.56 | 56994 | 4265.47 | 1.03% |
| 2025-10-29 | 7.59 | 7.50 | -0.06 | -0.79% | 7.48 | 7.59 | 59713 | 4491.80 | 1.08% |
| 2025-10-28 | 7.53 | 7.56 | 0.03 | 0.40% | 7.49 | 7.62 | 57065 | 4315.45 | 1.03% |
| 2025-10-27 | 7.50 | 7.53 | 0.02 | 0.27% | 7.45 | 7.59 | 82774 | 6228.91 | 1.50% |
| 2025-10-24 | 7.45 | 7.51 | 0.05 | 0.67% | 7.42 | 7.61 | 78618 | 5923.90 | 1.42% |
| 2025-10-23 | 7.38 | 7.46 | 0.06 | 0.81% | 7.29 | 7.46 | 47648 | 3516.34 | 0.86% |
| 2025-10-22 | 7.42 | 7.40 | -0.04 | -0.54% | 7.36 | 7.47 | 55879 | 4136.94 | 1.01% |
| 2025-10-21 | 7.18 | 7.44 | 0.26 | 3.62% | 7.18 | 7.51 | 104980 | 7755.94 | 1.90% |
| 2025-10-20 | 7.14 | 7.18 | 0.07 | 0.98% | 7.00 | 7.20 | 41726 | 2981.66 | 0.75% |
| 2025-10-17 | 7.18 | 7.11 | -0.07 | -0.97% | 7.08 | 7.24 | 48310 | 3455.87 | 0.87% |
| 2025-10-16 | 7.25 | 7.18 | -0.10 | -1.37% | 7.15 | 7.28 | 45590 | 3282.16 | 0.82% |
| 2025-10-15 | 7.28 | 7.28 | 0.03 | 0.41% | 7.20 | 7.32 | 45838 | 3331.35 | 0.83% |
| 2025-10-14 | 7.30 | 7.25 | -0.05 | -0.68% | 7.21 | 7.37 | 55832 | 4065.89 | 1.01% |
| 2025-10-13 | 7.08 | 7.30 | 0.07 | 0.97% | 6.91 | 7.40 | 100678 | 7262.53 | 1.82% |
| 2025-10-10 | 7.22 | 7.23 | 0.03 | 0.42% | 7.18 | 7.32 | 53154 | 3857.01 | 0.96% |
| 2025-10-09 | 7.25 | 7.20 | -0.05 | -0.69% | 7.16 | 7.29 | 53863 | 3882.05 | 0.97% |
| 2025-09-30 | 7.23 | 7.25 | 0.00 | 0.00% | 7.20 | 7.30 | 43092 | 3120.70 | 0.78% |
| 2025-09-29 | 7.10 | 7.25 | 0.12 | 1.68% | 6.99 | 7.26 | 57270 | 4098.60 | 1.04% |
| 2025-09-26 | 7.07 | 7.13 | 0.06 | 0.85% | 7.01 | 7.20 | 60343 | 4309.75 | 1.09% |
| 2025-09-25 | 7.20 | 7.07 | -0.13 | -1.81% | 7.07 | 7.23 | 45952 | 3278.65 | 0.83% |
| 2025-09-24 | 7.10 | 7.20 | 0.10 | 1.41% | 7.02 | 7.26 | 74384 | 5346.16 | 1.34% |
| 2025-09-23 | 7.20 | 7.10 | -0.10 | -1.39% | 6.89 | 7.22 | 90418 | 6350.99 | 1.63% |
| 2025-09-22 | 7.30 | 7.20 | -0.15 | -2.04% | 7.17 | 7.42 | 53039 | 3829.36 | 0.96% |
| 2025-09-19 | 7.31 | 7.35 | 0.07 | 0.96% | 7.23 | 7.42 | 57833 | 4232.24 | 1.05% |
| 2025-09-18 | 7.51 | 7.28 | -0.21 | -2.80% | 7.22 | 7.52 | 79805 | 5887.15 | 1.44% |
| 2025-09-17 | 7.55 | 7.49 | -0.04 | -0.53% | 7.46 | 7.57 | 61880 | 4649.84 | 1.12% |
| 2025-09-16 | 7.49 | 7.53 | 0.03 | 0.40% | 7.45 | 7.56 | 69290 | 5205.05 | 1.25% |
| 2025-09-15 | 7.61 | 7.50 | -0.13 | -1.70% | 7.45 | 7.62 | 62214 | 4666.13 | 1.12% |
| 2025-09-12 | 7.58 | 7.63 | 0.05 | 0.66% | 7.54 | 7.70 | 70695 | 5381.91 | 1.28% |
| 2025-09-11 | 7.62 | 7.58 | -0.01 | -0.13% | 7.46 | 7.62 | 63582 | 4789.96 | 1.15% |
| 2025-09-10 | 7.57 | 7.59 | 0.02 | 0.26% | 7.56 | 7.77 | 82959 | 6342.88 | 1.50% |
| 2025-09-09 | 7.59 | 7.57 | -0.02 | -0.26% | 7.52 | 7.72 | 81760 | 6213.72 | 1.48% |
| 2025-09-08 | 7.58 | 7.59 | 0.02 | 0.26% | 7.50 | 7.65 | 82683 | 6251.32 | 1.49% |
| 2025-09-05 | 7.44 | 7.57 | 0.12 | 1.61% | 7.42 | 7.62 | 89997 | 6780.35 | 1.63% |
| 2025-09-04 | 7.39 | 7.45 | 0.10 | 1.36% | 7.34 | 7.59 | 94557 | 7084.65 | 1.71% |
| 2025-09-03 | 7.49 | 7.35 | -0.15 | -2.00% | 7.34 | 7.53 | 60704 | 4508.08 | 1.10% |
| 2025-09-02 | 7.52 | 7.50 | -0.03 | -0.40% | 7.34 | 7.59 | 92709 | 6926.40 | 1.68% |
| 2025-09-01 | 7.54 | 7.53 | -0.07 | -0.92% | 7.46 | 7.60 | 74178 | 5582.27 | 1.34% |
| 2025-08-29 | 7.50 | 7.60 | 0.10 | 1.33% | 7.45 | 7.79 | 110462 | 8403.89 | 2.00% |
| 2025-08-28 | 7.51 | 7.50 | -0.02 | -0.27% | 7.29 | 7.62 | 119476 | 8938.38 | 2.16% |
| 2025-08-27 | 7.92 | 7.52 | -0.40 | -5.05% | 7.52 | 7.93 | 147400 | 11371.90 | 2.66% |
| 2025-08-26 | 7.75 | 7.92 | 0.12 | 1.54% | 7.72 | 7.97 | 120386 | 9477.07 | 2.18% |
| 2025-08-25 | 7.85 | 7.80 | -0.05 | -0.64% | 7.73 | 7.90 | 125592 | 9812.94 | 2.27% |
| 2025-08-22 | 7.89 | 7.85 | -0.03 | -0.38% | 7.72 | 7.90 | 113564 | 8843.81 | 2.05% |
| 2025-08-21 | 7.94 | 7.88 | -0.07 | -0.88% | 7.84 | 7.96 | 78620 | 6205.69 | 1.42% |
| 2025-08-20 | 7.87 | 7.95 | 0.07 | 0.89% | 7.82 | 7.99 | 91174 | 7209.94 | 1.65% |
| 2025-08-19 | 7.86 | 7.88 | 0.01 | 0.13% | 7.81 | 7.92 | 86905 | 6842.48 | 1.57% |
| 2025-08-18 | 7.90 | 7.87 | -0.02 | -0.25% | 7.83 | 8.08 | 119381 | 9483.11 | 2.16% |
| 2025-08-15 | 7.93 | 7.89 | 0.01 | 0.13% | 7.86 | 7.98 | 95514 | 7552.99 | 1.73% |
| 2025-08-14 | 8.11 | 7.88 | -0.23 | -2.84% | 7.88 | 8.17 | 112433 | 9020.51 | 2.03% |
| 2025-08-13 | 8.22 | 8.11 | -0.09 | -1.10% | 8.06 | 8.22 | 112735 | 9157.86 | 2.04% |
| 2025-08-12 | 8.37 | 8.20 | -0.16 | -1.91% | 8.17 | 8.39 | 152040 | 12508.29 | 2.75% |
| 2025-08-11 | 8.33 | 8.36 | 0.01 | 0.12% | 8.26 | 8.44 | 97508 | 8157.64 | 1.76% |
| 2025-08-08 | 8.11 | 8.35 | 0.21 | 2.58% | 8.08 | 8.40 | 120623 | 9976.41 | 2.18% |
| 2025-08-07 | 8.22 | 8.14 | -0.09 | -1.09% | 8.12 | 8.27 | 100782 | 8242.48 | 1.82% |
| 2025-08-06 | 8.23 | 8.23 | -0.02 | -0.24% | 8.15 | 8.37 | 116264 | 9605.21 | 2.10% |
| 2025-08-05 | 8.16 | 8.25 | 0.10 | 1.23% | 8.15 | 8.39 | 141935 | 11717.99 | 2.57% |
| 2025-08-04 | 8.00 | 8.15 | 0.12 | 1.49% | 7.88 | 8.19 | 176730 | 14270.23 | 3.19% |
| 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% |
上证大盘股票行情在线 K线走势图
乐凯胶片(600135)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
