洛凯股份(603829)股票行情 洛凯股份股票行情 603829股票行情_爱股网
洛凯股份(603829)股票行情
洛凯股份(603829)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 |
|---|
| 2025-10-27 | 20.40 | 20.70 | 0.31 | 1.52% | 20.30 | 20.94 | 61507 | 12661.56 | 3.71% |
| 2025-10-24 | 19.30 | 20.39 | 1.09 | 5.65% | 19.25 | 20.68 | 74846 | 15060.70 | 4.52% |
| 2025-10-23 | 20.50 | 19.30 | -0.88 | -4.36% | 19.18 | 20.56 | 52450 | 10231.82 | 3.16% |
| 2025-10-22 | 19.81 | 20.18 | 0.49 | 2.49% | 19.46 | 20.33 | 41528 | 8282.11 | 2.51% |
| 2025-10-21 | 19.38 | 19.69 | 0.50 | 2.61% | 19.13 | 19.70 | 22631 | 4414.06 | 1.37% |
| 2025-10-20 | 19.20 | 19.19 | 0.31 | 1.64% | 19.02 | 19.57 | 33240 | 6406.54 | 2.01% |
| 2025-10-17 | 19.58 | 18.88 | -0.89 | -4.50% | 18.84 | 20.01 | 35954 | 6915.88 | 2.22% |
| 2025-10-16 | 20.26 | 19.77 | -0.56 | -2.75% | 19.68 | 20.66 | 37350 | 7463.94 | 2.30% |
| 2025-10-15 | 19.84 | 20.33 | 0.33 | 1.65% | 19.61 | 20.46 | 55766 | 11164.67 | 3.48% |
| 2025-10-14 | 21.35 | 20.00 | -1.41 | -6.59% | 19.70 | 21.65 | 76319 | 15565.89 | 4.77% |
| 2025-10-13 | 21.07 | 21.41 | -1.21 | -5.35% | 21.03 | 22.12 | 45694 | 9845.04 | 2.85% |
| 2025-10-10 | 22.31 | 22.62 | 0.26 | 1.16% | 21.98 | 22.88 | 41622 | 9368.42 | 2.60% |
| 2025-10-09 | 23.45 | 22.36 | -0.85 | -3.66% | 21.62 | 23.47 | 52363 | 11693.83 | 3.27% |
| 2025-09-30 | 22.28 | 23.21 | 0.93 | 4.17% | 22.28 | 23.50 | 53153 | 12201.62 | 3.32% |
| 2025-09-29 | 21.57 | 22.28 | 0.79 | 3.68% | 21.57 | 22.49 | 39619 | 8772.59 | 2.48% |
| 2025-09-26 | 21.54 | 21.49 | -0.04 | -0.19% | 21.30 | 22.18 | 37879 | 8248.04 | 2.37% |
| 2025-09-25 | 21.81 | 21.53 | -0.16 | -0.74% | 21.53 | 22.49 | 50338 | 11057.54 | 3.15% |
| 2025-09-24 | 22.40 | 21.69 | -0.66 | -2.95% | 21.60 | 22.49 | 48420 | 10595.41 | 3.03% |
| 2025-09-23 | 22.80 | 22.35 | -0.57 | -2.49% | 21.88 | 22.88 | 51302 | 11434.35 | 3.21% |
| 2025-09-22 | 22.54 | 22.92 | 0.54 | 2.41% | 22.30 | 23.35 | 67787 | 15433.64 | 4.24% |
| 2025-09-19 | 22.33 | 22.38 | -0.17 | -0.75% | 22.00 | 22.86 | 57606 | 12904.71 | 3.60% |
| 2025-09-18 | 23.19 | 22.55 | -0.69 | -2.97% | 22.19 | 23.45 | 90555 | 20575.54 | 5.66% |
| 2025-09-17 | 24.69 | 23.24 | -1.69 | -6.78% | 23.15 | 24.69 | 173539 | 41116.22 | 10.85% |
| 2025-09-16 | 22.33 | 24.93 | 2.27 | 10.02% | 22.33 | 24.93 | 79354 | 19430.27 | 4.96% |
| 2025-09-15 | 20.45 | 22.66 | 2.06 | 10.00% | 20.45 | 22.66 | 57414 | 12774.08 | 3.59% |
| 2025-09-12 | 19.80 | 20.60 | 1.16 | 5.97% | 19.29 | 20.88 | 65060 | 13085.07 | 4.07% |
| 2025-09-11 | 19.20 | 19.44 | 0.19 | 0.99% | 19.05 | 19.91 | 45523 | 8861.55 | 2.85% |
| 2025-09-10 | 19.54 | 19.25 | -0.11 | -0.57% | 18.94 | 19.68 | 37494 | 7215.91 | 2.34% |
| 2025-09-09 | 19.59 | 19.36 | -0.22 | -1.12% | 19.23 | 20.09 | 77565 | 15192.58 | 4.85% |
| 2025-09-08 | 17.70 | 19.58 | 1.78 | 10.00% | 17.52 | 19.58 | 66632 | 12618.52 | 4.16% |
| 2025-09-05 | 17.67 | 17.80 | 0.12 | 0.68% | 17.40 | 18.14 | 30245 | 5420.34 | 1.89% |
| 2025-09-04 | 17.05 | 17.68 | 0.63 | 3.70% | 17.05 | 17.79 | 42498 | 7448.56 | 2.66% |
| 2025-09-03 | 17.38 | 17.05 | -0.30 | -1.73% | 17.05 | 17.57 | 20300 | 3499.56 | 1.27% |
| 2025-09-02 | 17.70 | 17.35 | -0.35 | -1.98% | 16.91 | 17.70 | 36124 | 6210.40 | 2.26% |
| 2025-09-01 | 17.58 | 17.70 | 0.11 | 0.63% | 17.32 | 17.99 | 34703 | 6112.02 | 2.17% |
| 2025-08-29 | 18.10 | 17.59 | -1.12 | -5.99% | 17.53 | 18.38 | 59089 | 10564.56 | 3.69% |
| 2025-08-28 | 18.97 | 18.71 | -0.17 | -0.90% | 18.00 | 19.18 | 34117 | 6315.12 | 2.13% |
| 2025-08-27 | 19.38 | 18.88 | -0.41 | -2.13% | 18.81 | 19.59 | 39546 | 7569.72 | 2.47% |
| 2025-08-26 | 19.14 | 19.29 | 0.11 | 0.57% | 18.75 | 19.38 | 31980 | 6118.38 | 2.00% |
| 2025-08-25 | 19.31 | 19.18 | 0.05 | 0.26% | 19.01 | 19.62 | 34375 | 6635.15 | 2.15% |
| 2025-08-22 | 19.13 | 19.13 | -0.10 | -0.52% | 18.86 | 19.22 | 18159 | 3454.76 | 1.13% |
| 2025-08-21 | 19.26 | 19.23 | -0.03 | -0.16% | 19.05 | 19.43 | 24537 | 4708.26 | 1.53% |
| 2025-08-20 | 19.23 | 19.26 | 0.00 | 0.00% | 18.99 | 19.34 | 21968 | 4202.83 | 1.37% |
| 2025-08-19 | 18.79 | 19.26 | 0.47 | 2.50% | 18.57 | 19.30 | 34962 | 6644.69 | 2.18% |
| 2025-08-18 | 19.09 | 18.79 | -0.22 | -1.16% | 18.72 | 19.39 | 40171 | 7623.22 | 2.51% |
| 2025-08-15 | 18.36 | 19.01 | 0.65 | 3.54% | 18.33 | 19.35 | 47836 | 9054.53 | 2.99% |
| 2025-08-14 | 19.05 | 18.36 | -0.80 | -4.18% | 18.34 | 19.27 | 48254 | 9001.54 | 3.02% |
| 2025-08-13 | 19.29 | 19.16 | 0.16 | 0.84% | 18.81 | 19.76 | 45458 | 8751.01 | 2.84% |
| 2025-08-12 | 19.70 | 19.00 | -0.75 | -3.80% | 18.90 | 19.88 | 49791 | 9548.05 | 3.11% |
| 2025-08-11 | 19.23 | 19.75 | 0.60 | 3.13% | 19.05 | 20.30 | 78083 | 15461.13 | 4.88% |
| 2025-08-08 | 18.36 | 19.15 | 0.77 | 4.19% | 18.17 | 19.58 | 62935 | 11926.31 | 3.93% |
| 2025-08-07 | 18.54 | 18.38 | -0.10 | -0.54% | 18.34 | 18.66 | 26251 | 4846.33 | 1.64% |
| 2025-08-06 | 18.93 | 18.48 | -0.45 | -2.38% | 18.31 | 18.94 | 59595 | 11012.88 | 3.72% |
| 2025-08-05 | 17.72 | 18.93 | 1.20 | 6.77% | 17.72 | 19.49 | 100092 | 18780.52 | 6.26% |
| 2025-08-04 | 17.40 | 17.73 | 0.17 | 0.97% | 17.20 | 17.82 | 21251 | 3747.80 | 1.33% |
| 2025-08-01 | 17.43 | 17.56 | 0.10 | 0.57% | 17.43 | 17.75 | 18223 | 3198.92 | 1.14% |
| 2025-07-31 | 17.48 | 17.46 | -0.02 | -0.11% | 17.30 | 18.10 | 40175 | 7075.02 | 2.51% |
| 2025-07-30 | 17.62 | 17.48 | -0.14 | -0.79% | 17.34 | 17.76 | 17337 | 3031.57 | 1.08% |
| 2025-07-29 | 17.84 | 17.62 | -0.11 | -0.62% | 17.38 | 17.87 | 21495 | 3767.38 | 1.34% |
| 2025-07-28 | 17.61 | 17.73 | 0.15 | 0.85% | 17.55 | 17.95 | 24186 | 4293.46 | 1.51% |
| 2025-07-25 | 17.48 | 17.58 | 0.07 | 0.40% | 17.36 | 17.60 | 20016 | 3501.43 | 1.25% |
| 2025-07-24 | 17.56 | 17.51 | -0.08 | -0.45% | 17.42 | 17.65 | 28382 | 4969.26 | 1.77% |
| 2025-07-23 | 17.79 | 17.59 | -0.24 | -1.35% | 17.54 | 17.88 | 27303 | 4833.58 | 1.71% |
| 2025-07-22 | 18.27 | 17.83 | -0.37 | -2.03% | 17.68 | 18.27 | 37289 | 6647.28 | 2.33% |
| 2025-07-21 | 17.70 | 18.20 | 0.74 | 4.24% | 17.48 | 18.20 | 46409 | 8310.34 | 2.90% |
| 2025-07-18 | 17.85 | 17.46 | -0.32 | -1.80% | 17.30 | 17.90 | 36970 | 6465.29 | 2.31% |
| 2025-07-17 | 17.74 | 17.78 | -0.02 | -0.11% | 17.68 | 17.88 | 28888 | 5134.16 | 1.81% |
| 2025-07-16 | 17.90 | 17.80 | -0.15 | -0.84% | 17.53 | 18.14 | 56002 | 9997.67 | 3.50% |
| 2025-07-15 | 19.01 | 17.95 | -1.29 | -6.70% | 17.70 | 20.88 | 152174 | 29300.42 | 9.51% |
| 2025-07-14 | 18.12 | 19.24 | 1.17 | 6.47% | 18.11 | 19.53 | 121875 | 22812.94 | 7.62% |
| 2025-07-11 | 17.29 | 18.07 | 0.80 | 4.63% | 17.21 | 18.24 | 91867 | 16412.38 | 5.74% |
| 2025-07-10 | 17.17 | 17.27 | 0.13 | 0.76% | 17.01 | 17.35 | 37079 | 6368.01 | 2.32% |
| 2025-07-09 | 17.26 | 17.14 | -0.07 | -0.41% | 17.10 | 17.45 | 29799 | 5146.78 | 1.86% |
| 2025-07-08 | 17.18 | 17.21 | 0.00 | 0.00% | 17.03 | 17.25 | 30608 | 5256.53 | 1.91% |
| 2025-07-07 | 16.71 | 17.21 | 0.47 | 2.81% | 16.70 | 17.22 | 39968 | 6804.39 | 2.50% |
| 2025-07-04 | 17.11 | 16.74 | -0.32 | -1.88% | 16.72 | 17.12 | 25900 | 4355.75 | 1.62% |
| 2025-07-03 | 17.16 | 17.18 | -0.09 | -0.52% | 16.99 | 17.29 | 34435 | 5894.45 | 2.15% |
| 2025-07-02 | 17.05 | 17.27 | 0.22 | 1.29% | 16.89 | 17.29 | 43512 | 7449.74 | 2.72% |
| 2025-07-01 | 17.10 | 17.05 | -0.07 | -0.41% | 16.85 | 17.14 | 23130 | 3936.79 | 1.45% |
| 2025-06-30 | 16.87 | 17.12 | 0.26 | 1.54% | 16.87 | 17.17 | 26452 | 4511.55 | 1.65% |
上证大盘股票行情在线 K线走势图
洛凯股份(603829)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
