乐凯胶片 (600135) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	11.38	11.46	0.03	0.26%	11.35	11.66	329402	37788	5.95%
2026-04-30	10.98	11.43	0.45	4.10%	10.90	11.58	474131	53954	8.57%
2026-04-29	10.12	10.98	1.00	10.02%	10.05	10.98	233928	25004	4.23%
2026-04-28	10.40	9.98	-0.48	-4.59%	9.91	10.44	173080	17430	3.13%
2026-04-27	10.42	10.46	0.03	0.29%	10.23	10.55	138888	14450	2.51%
2026-04-24	10.82	10.43	-0.34	-3.16%	10.31	10.82	187888	19632	3.40%
2026-04-23	11.11	10.77	-0.25	-2.27%	10.68	11.12	233062	25193	4.21%
2026-04-22	11.27	11.02	-0.23	-2.04%	10.87	11.27	249807	27435	4.51%
2026-04-21	11.20	11.25	0.06	0.54%	11.02	11.49	325671	36597	5.89%
2026-04-20	11.20	11.19	0.06	0.54%	11.02	11.28	282775	31548	5.11%
2026-04-17	11.01	11.13	0.12	1.09%	10.90	11.23	329716	36528	5.96%
2026-04-16	11.09	11.01	-0.19	-1.70%	10.76	11.09	432492	47308	7.82%
2026-04-15	10.18	11.20	1.02	10.02%	10.12	11.20	250434	27293	4.53%
2026-04-14	10.10	10.18	0.08	0.79%	9.83	10.20	164185	16436	2.97%
2026-04-13	9.78	10.10	0.25	2.54%	9.71	10.14	152002	15194	2.75%
2026-04-10	10.08	9.85	-0.21	-2.09%	9.85	10.15	158410	15771	2.86%
2026-04-09	10.15	10.06	-0.19	-1.85%	9.92	10.44	213272	21589	3.85%
2026-04-08	9.80	10.25	0.61	6.33%	9.65	10.44	322002	32548	5.82%
2026-04-07	9.41	9.64	0.20	2.12%	9.31	9.73	236229	22644	4.27%
2026-04-03	10.49	9.44	-1.05	-10.01%	9.44	10.56	353724	34351	6.39%
2026-04-02	10.90	10.49	-0.43	-3.94%	10.42	10.93	270135	28562	4.88%
2026-04-01	11.34	10.92	-0.20	-1.80%	10.81	11.39	386544	42490	6.99%
2026-03-31	11.60	11.12	0.06	0.54%	11.07	12.14	669857	76939	12.11%
2026-03-30	9.50	11.06	1.01	10.05%	9.30	11.06	554483	56487	10.02%
2026-03-27	9.82	10.05	-0.33	-3.18%	9.34	10.18	549722	53077	9.94%
2026-03-26	11.37	10.38	-1.07	-9.34%	10.31	12.59	672705	77063	12.16%
2026-03-25	11.13	11.45	-0.01	-0.09%	10.88	11.45	485189	54162	8.77%
2026-03-24	10.72	11.46	0.60	5.52%	10.72	11.60	620987	69935	11.22%
2026-03-23	10.48	10.86	0.15	1.40%	10.45	11.25	511959	56035	9.25%
2026-03-20	10.33	10.71	0.39	3.78%	10.21	10.74	354137	37289	6.40%
2026-03-19	10.32	10.32	-0.24	-2.27%	10.20	10.51	208453	21517	3.77%
2026-03-18	10.58	10.56	0.01	0.09%	10.20	10.73	298680	31168	5.40%
2026-03-17	10.50	10.55	0.11	1.05%	10.25	11.15	422795	45304	7.64%
2026-03-16	10.74	10.44	-0.19	-1.79%	10.22	10.79	336471	35017	6.08%
2026-03-13	11.01	10.63	-0.59	-5.26%	10.60	11.26	455625	49506	8.23%
2026-03-12	10.89	11.22	0.22	2.00%	10.73	11.57	662614	73972	11.98%
2026-03-11	10.73	11.00	-0.06	-0.54%	10.63	11.02	639456	69305	11.56%
2026-03-10	10.40	11.06	1.01	10.05%	10.14	11.06	636772	67813	11.51%
2026-03-09	9.18	10.05	0.91	9.96%	9.18	10.05	240046	23564	4.34%
2026-03-06	8.93	9.14	0.21	2.35%	8.91	9.18	84723	7716	1.53%
2026-03-05	8.94	8.93	0.05	0.56%	8.86	9.05	68314	6116	1.23%
2026-03-04	8.70	8.88	0.12	1.37%	8.63	8.90	120358	10596	2.18%
2026-03-03	9.26	8.76	-0.49	-5.30%	8.75	9.33	168546	15128	3.05%
2026-03-02	9.30	9.25	-0.25	-2.63%	9.19	9.58	133964	12466	2.42%
2026-02-27	9.56	9.50	-0.04	-0.42%	9.45	9.63	84546	8060	1.53%
2026-02-26	9.66	9.54	-0.14	-1.45%	9.52	9.73	89108	8555	1.61%
2026-02-25	9.67	9.68	0.06	0.62%	9.61	9.85	125151	12188	2.26%
2026-02-24	9.57	9.62	0.07	0.73%	9.49	9.73	98634	9500	1.78%
2026-02-13	9.60	9.55	0.02	0.21%	9.50	9.80	81098	7816	1.47%
2026-02-12	9.62	9.53	-0.11	-1.14%	9.42	9.66	91862	8779	1.66%
2026-02-11	9.80	9.64	-0.17	-1.73%	9.63	9.92	106887	10418	1.93%
2026-02-10	9.99	9.81	-0.18	-1.80%	9.68	9.99	108768	10685	1.97%
2026-02-09	9.88	9.99	0.29	2.99%	9.82	10.06	138685	13798	2.51%
2026-02-06	9.88	9.70	-0.33	-3.29%	9.70	10.08	162138	16013	2.93%
2026-02-05	9.86	10.03	0.13	1.31%	9.80	10.33	195724	19760	3.54%
2026-02-04	9.85	9.90	0.05	0.51%	9.80	10.24	177508	17738	3.21%
2026-02-03	9.60	9.85	0.30	3.14%	9.60	9.88	137781	13463	2.49%
2026-02-02	9.60	9.55	-0.05	-0.52%	9.55	9.85	138442	13445	2.50%
2026-01-30	9.70	9.60	-0.14	-1.44%	9.45	9.76	138071	13217	2.50%
2026-01-29	9.71	9.74	-0.02	-0.20%	9.55	9.98	141509	13827	2.56%
2026-01-28	9.95	9.76	-0.21	-2.11%	9.69	9.95	143941	14069	2.60%
2026-01-27	9.72	9.97	0.16	1.63%	9.45	10.06	228339	22241	4.13%