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 |
|---|
| 2025-06-16 | 17.10 | 17.27 | 0.25 | 1.47% | 16.90 | 17.35 | 49526 | 8527.45 | 3.10% |
| 2025-06-13 | 18.16 | 17.02 | -0.95 | -5.29% | 16.97 | 18.26 | 92085 | 15992.26 | 5.76% |
| 2025-06-12 | 17.85 | 17.97 | -0.48 | -2.60% | 17.68 | 18.31 | 104536 | 18810.87 | 6.53% |
| 2025-06-11 | 19.37 | 18.45 | -1.77 | -8.75% | 18.21 | 19.66 | 169364 | 31809.64 | 10.59% |
| 2025-06-10 | 19.60 | 20.22 | 0.85 | 4.39% | 18.38 | 21.31 | 238610 | 46689.39 | 14.91% |
| 2025-06-09 | 18.85 | 19.37 | 1.76 | 9.99% | 18.61 | 19.37 | 54418 | 10421.14 | 3.40% |
| 2025-06-06 | 16.38 | 17.61 | 1.60 | 9.99% | 16.38 | 17.61 | 38244 | 6677.02 | 2.39% |
| 2025-06-05 | 15.86 | 16.01 | 0.15 | 0.95% | 15.86 | 16.12 | 16792 | 2691.84 | 1.05% |
| 2025-06-04 | 15.80 | 15.86 | -0.02 | -0.13% | 15.80 | 16.05 | 12522 | 1995.07 | 0.78% |
| 2025-06-03 | 15.75 | 15.88 | 0.05 | 0.32% | 15.63 | 15.90 | 14720 | 2320.35 | 0.92% |
| 2025-05-30 | 16.01 | 15.83 | -0.15 | -0.94% | 15.74 | 16.03 | 23537 | 3738.20 | 1.47% |
| 2025-05-29 | 16.27 | 15.98 | -0.34 | -2.08% | 15.97 | 16.32 | 34133 | 5480.70 | 2.13% |
| 2025-05-28 | 15.95 | 16.32 | 0.30 | 1.87% | 15.93 | 16.53 | 36719 | 5961.71 | 2.29% |
| 2025-05-27 | 15.85 | 16.02 | 0.25 | 1.59% | 15.70 | 16.18 | 21726 | 3461.31 | 1.36% |
| 2025-05-26 | 15.54 | 15.77 | 0.15 | 0.96% | 15.50 | 15.87 | 13632 | 2139.64 | 0.85% |
| 2025-05-23 | 15.55 | 15.62 | -0.04 | -0.26% | 15.40 | 15.91 | 18332 | 2873.02 | 1.15% |
| 2025-05-22 | 15.73 | 15.66 | -0.17 | -1.07% | 15.58 | 16.20 | 23748 | 3771.87 | 1.48% |
| 2025-05-21 | 15.76 | 15.83 | 0.10 | 0.64% | 15.41 | 16.15 | 22585 | 3551.09 | 1.41% |
| 2025-05-20 | 15.75 | 15.73 | 0.05 | 0.32% | 15.50 | 15.75 | 11941 | 1868.11 | 0.75% |
| 2025-05-19 | 15.73 | 15.68 | 0.02 | 0.13% | 15.53 | 15.77 | 14907 | 2335.76 | 0.93% |
| 2025-05-16 | 15.59 | 15.66 | 0.08 | 0.51% | 15.50 | 15.79 | 18186 | 2847.68 | 1.14% |
| 2025-05-15 | 15.39 | 15.58 | 0.17 | 1.10% | 15.31 | 15.73 | 17932 | 2791.00 | 1.12% |
| 2025-05-14 | 15.46 | 15.41 | -0.12 | -0.77% | 15.32 | 15.57 | 17682 | 2724.56 | 1.11% |
| 2025-05-13 | 15.71 | 15.53 | -0.10 | -0.64% | 15.43 | 15.73 | 23337 | 3633.87 | 1.46% |
| 2025-05-12 | 15.78 | 15.63 | 0.01 | 0.06% | 15.55 | 16.00 | 29275 | 4617.39 | 1.83% |
| 2025-05-09 | 15.55 | 15.62 | 0.06 | 0.39% | 15.45 | 15.73 | 18688 | 2917.73 | 1.17% |
| 2025-05-08 | 15.46 | 15.56 | 0.08 | 0.52% | 15.43 | 15.69 | 24220 | 3779.61 | 1.51% |
| 2025-05-07 | 15.70 | 15.48 | -0.14 | -0.90% | 15.38 | 15.93 | 41067 | 6399.54 | 2.57% |
| 2025-05-06 | 15.16 | 15.62 | 0.67 | 4.48% | 15.04 | 16.34 | 88572 | 13818.78 | 5.54% |
| 2025-04-30 | 14.68 | 14.95 | 0.16 | 1.08% | 14.68 | 15.14 | 27664 | 4144.11 | 1.73% |
| 2025-04-29 | 14.69 | 14.79 | 0.08 | 0.54% | 14.58 | 14.93 | 24949 | 3692.16 | 1.56% |
| 2025-04-28 | 14.78 | 14.71 | 0.11 | 0.75% | 14.44 | 14.88 | 37184 | 5457.45 | 2.32% |
| 2025-04-25 | 14.30 | 14.60 | 0.48 | 3.40% | 14.28 | 14.97 | 49197 | 7216.35 | 3.07% |
| 2025-04-24 | 14.04 | 14.12 | 0.14 | 1.00% | 13.86 | 14.20 | 15441 | 2171.61 | 0.97% |
| 2025-04-23 | 13.98 | 13.98 | 0.13 | 0.94% | 13.90 | 14.02 | 16194 | 2260.93 | 1.01% |
| 2025-04-22 | 13.81 | 13.85 | 0.04 | 0.29% | 13.72 | 13.92 | 12273 | 1696.07 | 0.77% |
| 2025-04-21 | 13.60 | 13.81 | 0.21 | 1.54% | 13.44 | 13.87 | 12589 | 1734.68 | 0.79% |
| 2025-04-18 | 13.72 | 13.60 | -0.20 | -1.45% | 13.48 | 13.86 | 11636 | 1584.59 | 0.73% |
| 2025-04-17 | 13.56 | 13.80 | 0.24 | 1.77% | 13.36 | 13.89 | 13364 | 1836.98 | 0.84% |
| 2025-04-16 | 14.01 | 13.56 | -0.44 | -3.14% | 13.38 | 14.01 | 17029 | 2320.21 | 1.06% |
| 2025-04-15 | 13.90 | 14.00 | 0.20 | 1.45% | 13.73 | 14.00 | 17025 | 2365.97 | 1.06% |
| 2025-04-14 | 13.78 | 13.80 | 0.16 | 1.17% | 13.77 | 14.13 | 19642 | 2730.08 | 1.23% |
| 2025-04-11 | 13.86 | 13.64 | -0.27 | -1.94% | 13.62 | 13.99 | 32594 | 4499.38 | 2.04% |
| 2025-04-10 | 13.43 | 13.91 | 0.67 | 5.06% | 13.41 | 14.56 | 54248 | 7538.52 | 3.39% |
| 2025-04-09 | 13.19 | 13.24 | -0.03 | -0.23% | 12.20 | 13.44 | 25582 | 3292.93 | 1.60% |
| 2025-04-08 | 13.15 | 13.27 | -0.21 | -1.56% | 12.86 | 13.75 | 24693 | 3278.46 | 1.54% |
| 2025-04-07 | 14.50 | 13.48 | -1.50 | -10.01% | 13.48 | 14.50 | 30842 | 4251.66 | 1.93% |
| 2025-04-03 | 14.70 | 14.98 | 0.08 | 0.54% | 14.61 | 15.07 | 22208 | 3297.69 | 1.39% |
| 2025-04-02 | 14.50 | 14.90 | 0.43 | 2.97% | 14.35 | 14.90 | 23584 | 3467.53 | 1.47% |
| 2025-04-01 | 14.44 | 14.47 | 0.03 | 0.21% | 14.44 | 14.75 | 19261 | 2817.59 | 1.20% |
| 2025-03-31 | 14.64 | 14.44 | -0.27 | -1.84% | 14.28 | 14.67 | 16243 | 2343.64 | 1.02% |
| 2025-03-28 | 14.80 | 14.71 | -0.15 | -1.01% | 14.51 | 15.03 | 22425 | 3304.52 | 1.40% |
| 2025-03-27 | 15.08 | 14.86 | -0.31 | -2.04% | 14.75 | 15.13 | 21038 | 3125.68 | 1.31% |
| 2025-03-26 | 14.82 | 15.17 | 0.28 | 1.88% | 14.52 | 15.27 | 32223 | 4853.62 | 2.01% |
| 2025-03-25 | 14.75 | 14.89 | 0.15 | 1.02% | 14.61 | 15.61 | 48993 | 7384.80 | 3.06% |
| 2025-03-24 | 14.85 | 14.74 | -0.01 | -0.07% | 14.24 | 14.96 | 28921 | 4220.21 | 1.81% |
| 2025-03-21 | 14.89 | 14.75 | -0.21 | -1.40% | 14.60 | 14.98 | 15873 | 2342.67 | 0.99% |
| 2025-03-20 | 14.93 | 14.96 | 0.00 | 0.00% | 14.83 | 15.03 | 19939 | 2977.35 | 1.25% |
| 2025-03-19 | 14.98 | 14.96 | -0.08 | -0.53% | 14.91 | 15.15 | 19375 | 2906.78 | 1.21% |
| 2025-03-18 | 14.82 | 15.04 | 0.22 | 1.48% | 14.82 | 15.04 | 29323 | 4384.61 | 1.83% |
| 2025-03-17 | 14.98 | 14.82 | -0.16 | -1.07% | 14.70 | 15.01 | 33119 | 4900.59 | 2.07% |
| 2025-03-14 | 14.42 | 14.98 | 0.40 | 2.74% | 14.42 | 15.15 | 59833 | 8852.70 | 3.74% |
| 2025-03-13 | 14.45 | 14.58 | 0.10 | 0.69% | 14.11 | 14.60 | 22506 | 3231.32 | 1.41% |
| 2025-03-12 | 14.21 | 14.48 | 0.24 | 1.69% | 14.18 | 14.70 | 24470 | 3530.60 | 1.53% |
| 2025-03-11 | 14.12 | 14.24 | 0.04 | 0.28% | 14.02 | 14.24 | 11649 | 1644.52 | 0.73% |
| 2025-03-10 | 14.11 | 14.20 | 0.08 | 0.57% | 14.07 | 14.31 | 14073 | 1996.52 | 0.88% |
| 2025-03-07 | 14.25 | 14.12 | -0.16 | -1.12% | 14.03 | 14.27 | 17841 | 2521.26 | 1.12% |
| 2025-03-06 | 14.21 | 14.28 | 0.07 | 0.49% | 14.15 | 14.42 | 18370 | 2627.21 | 1.15% |
| 2025-03-05 | 14.25 | 14.21 | -0.02 | -0.14% | 13.96 | 14.27 | 13712 | 1929.22 | 0.86% |
| 2025-03-04 | 13.92 | 14.23 | 0.27 | 1.93% | 13.88 | 14.25 | 14326 | 2023.27 | 0.90% |
| 2025-03-03 | 13.81 | 13.96 | 0.19 | 1.38% | 13.81 | 14.16 | 17928 | 2516.93 | 1.12% |
| 2025-02-28 | 14.06 | 13.77 | -0.30 | -2.13% | 13.71 | 14.13 | 12588 | 1744.96 | 0.79% |
| 2025-02-27 | 14.07 | 14.07 | -0.06 | -0.42% | 13.86 | 14.20 | 21518 | 3018.94 | 1.34% |
| 2025-02-26 | 13.99 | 14.13 | 0.14 | 1.00% | 13.93 | 14.16 | 17132 | 2407.75 | 1.07% |
| 2025-02-25 | 14.00 | 13.99 | -0.10 | -0.71% | 13.89 | 14.05 | 13876 | 1936.99 | 0.87% |
| 2025-02-24 | 14.17 | 14.09 | -0.14 | -0.98% | 13.89 | 14.19 | 17258 | 2421.79 | 1.08% |
| 2025-02-21 | 14.12 | 14.23 | 0.11 | 0.78% | 13.97 | 14.23 | 19853 | 2800.06 | 1.24% |
| 2025-02-20 | 14.07 | 14.12 | 0.04 | 0.28% | 13.97 | 14.15 | 15161 | 2132.97 | 0.95% |
| 2025-02-19 | 13.71 | 14.08 | 0.37 | 2.70% | 13.61 | 14.13 | 19678 | 2754.70 | 1.23% |
| 2025-02-18 | 14.05 | 13.71 | -0.23 | -1.65% | 13.65 | 14.07 | 16477 | 2283.74 | 1.03% |
上证大盘股票行情在线 K线走势图
