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 |
|---|
| 2025-12-12 | 31.50 | 33.16 | 0.02 | 0.06% | 31.50 | 34.00 | 113918 | 37574.13 | 6.12% |
| 2025-12-11 | 32.75 | 33.14 | 0.40 | 1.22% | 32.28 | 33.71 | 95999 | 31730.94 | 5.15% |
| 2025-12-10 | 32.38 | 32.74 | 0.29 | 0.89% | 31.91 | 33.81 | 144757 | 47470.29 | 7.77% |
| 2025-12-09 | 29.20 | 32.45 | 2.95 | 10.00% | 28.84 | 32.45 | 173181 | 54911.27 | 9.30% |
| 2025-12-08 | 29.09 | 29.50 | 0.41 | 1.41% | 27.82 | 29.70 | 105394 | 30450.17 | 5.66% |
| 2025-12-05 | 29.00 | 29.09 | 0.04 | 0.14% | 27.56 | 29.26 | 115648 | 32931.20 | 6.21% |
| 2025-12-04 | 26.90 | 29.05 | 1.75 | 6.41% | 26.90 | 29.45 | 134953 | 38220.75 | 7.25% |
| 2025-12-03 | 26.42 | 27.30 | 0.31 | 1.15% | 26.20 | 27.61 | 113242 | 30626.13 | 6.08% |
| 2025-12-02 | 25.87 | 26.99 | 1.51 | 5.93% | 25.09 | 27.15 | 134032 | 35236.53 | 7.20% |
| 2025-12-01 | 25.33 | 25.48 | 0.39 | 1.55% | 25.33 | 26.15 | 85925 | 22101.95 | 4.61% |
| 2025-11-28 | 24.31 | 25.09 | 0.85 | 3.51% | 24.20 | 25.78 | 83381 | 20885.64 | 4.48% |
| 2025-11-27 | 25.00 | 24.24 | -0.43 | -1.74% | 24.24 | 25.30 | 87023 | 21491.86 | 4.67% |
| 2025-11-26 | 24.93 | 24.67 | 0.35 | 1.44% | 24.19 | 25.52 | 136851 | 33990.80 | 7.35% |
| 2025-11-25 | 23.28 | 24.32 | 0.97 | 4.15% | 22.42 | 24.88 | 183376 | 43389.68 | 9.84% |
| 2025-11-24 | 25.52 | 23.35 | -2.59 | -9.98% | 23.35 | 25.60 | 107819 | 25566.19 | 5.79% |
| 2025-11-21 | 24.05 | 25.94 | 2.36 | 10.01% | 24.05 | 25.94 | 53374 | 13575.67 | 2.92% |
| 2025-11-20 | 23.87 | 23.58 | -0.41 | -1.71% | 23.27 | 24.50 | 149214 | 35347.00 | 8.17% |
| 2025-11-19 | 26.59 | 23.99 | -0.18 | -0.74% | 23.87 | 26.59 | 386102 | 98229.15 | 21.15% |
| 2025-11-18 | 23.62 | 24.17 | 2.20 | 10.01% | 23.40 | 24.17 | 80990 | 19463.36 | 4.53% |
| 2025-11-17 | 20.00 | 21.97 | 2.00 | 10.02% | 19.80 | 21.97 | 152334 | 32377.42 | 8.51% |
| 2025-11-14 | 19.47 | 19.97 | 0.31 | 1.58% | 19.37 | 20.95 | 99496 | 20012.69 | 5.56% |
| 2025-11-13 | 18.57 | 19.66 | 1.09 | 5.87% | 18.34 | 19.75 | 111789 | 21636.70 | 6.25% |
| 2025-11-12 | 18.91 | 18.57 | -0.43 | -2.26% | 18.50 | 19.05 | 52506 | 9806.09 | 2.94% |
| 2025-11-11 | 19.18 | 19.00 | -0.17 | -0.89% | 18.91 | 19.70 | 78266 | 15007.21 | 4.38% |
| 2025-11-10 | 20.80 | 19.17 | -2.13 | -10.00% | 19.17 | 21.43 | 142832 | 28057.56 | 8.00% |
| 2025-11-07 | 21.55 | 21.30 | -0.43 | -1.98% | 21.26 | 22.99 | 121855 | 26713.42 | 6.95% |
| 2025-11-06 | 22.01 | 21.73 | -0.27 | -1.23% | 21.55 | 22.18 | 51530 | 11229.65 | 2.99% |
| 2025-11-05 | 21.41 | 22.00 | 0.39 | 1.80% | 20.97 | 22.20 | 65424 | 14122.74 | 3.79% |
| 2025-11-04 | 22.18 | 21.61 | -0.39 | -1.77% | 21.31 | 22.25 | 44703 | 9679.13 | 2.59% |
| 2025-11-03 | 21.45 | 22.00 | 0.56 | 2.61% | 21.40 | 22.40 | 78539 | 17228.02 | 4.65% |
| 2025-10-31 | 21.15 | 21.44 | -0.04 | -0.19% | 21.14 | 21.78 | 81776 | 17572.95 | 4.84% |
| 2025-10-30 | 20.60 | 21.48 | 1.18 | 5.81% | 20.48 | 21.68 | 101442 | 21426.03 | 6.00% |
| 2025-10-29 | 19.60 | 20.30 | 0.60 | 3.05% | 19.51 | 20.74 | 54969 | 11111.56 | 3.25% |
| 2025-10-28 | 20.62 | 19.70 | -1.00 | -4.83% | 19.64 | 20.74 | 42828 | 8604.72 | 2.58% |
| 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% |
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
