洛凯股份 (603829) - 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
2026-06-30	16.21	16.37	0.16	0.99%	16.00	16.51	34549	5625	1.85%
2026-06-29	16.53	16.21	-0.39	-2.35%	15.96	16.74	42841	6979	2.30%
2026-06-26	17.02	16.60	-0.45	-2.64%	16.56	17.08	42231	7075	2.27%
2026-06-25	18.04	17.05	-0.88	-4.91%	17.00	18.04	45997	7963	2.47%
2026-06-24	18.36	17.93	-0.67	-3.60%	17.60	18.66	41136	7372	2.21%
2026-06-23	18.77	18.60	0.05	0.27%	18.18	18.97	41077	7648	2.21%
2026-06-22	18.14	18.55	0.23	1.26%	17.88	18.70	55072	10029	2.96%
2026-06-18	19.30	18.32	-0.98	-5.08%	18.23	19.31	61402	11488	3.30%
2026-06-17	19.41	19.30	-0.17	-0.87%	19.00	19.55	36786	7078	1.97%
2026-06-16	19.58	19.47	0.06	0.31%	19.04	19.78	32216	6251	1.73%
2026-06-15	19.72	19.41	-0.09	-0.46%	19.31	20.07	33151	6489	1.78%
2026-06-12	19.18	19.50	0.32	1.67%	19.00	20.22	51386	10131	2.76%
2026-06-11	19.25	19.18	-0.23	-1.18%	18.78	19.48	33634	6420	1.81%
2026-06-10	20.35	19.41	-0.33	-1.67%	18.96	20.40	39779	7705	2.14%
2026-06-09	19.66	19.74	0.31	1.60%	18.67	19.84	67530	13034	3.63%
2026-06-08	19.98	19.43	-1.10	-5.36%	18.97	21.09	46642	9246	2.50%
2026-06-05	20.42	20.53	0.12	0.59%	19.56	21.05	72878	14710	3.91%
2026-06-04	22.00	20.41	-1.97	-8.80%	20.14	22.46	96694	20088	5.19%
2026-06-03	22.88	22.38	-0.50	-2.19%	22.02	23.10	47592	10653	2.56%
2026-06-02	23.79	22.88	-0.98	-4.11%	22.22	24.00	41878	9530	2.25%
2026-06-01	23.99	23.86	0.11	0.46%	23.74	24.86	39593	9584	2.13%
2026-05-29	23.82	23.75	-0.07	-0.29%	23.45	24.76	44648	10778	2.40%
2026-05-28	24.85	23.82	-0.85	-3.45%	23.41	25.38	41849	10065	2.25%
2026-05-27	25.40	24.67	-0.98	-3.82%	24.51	25.91	46299	11560	2.49%
2026-05-26	24.70	25.65	0.98	3.97%	24.70	26.60	62093	16075	3.33%
2026-05-25	25.55	24.67	-0.72	-2.84%	24.45	25.91	41067	10172	2.20%
2026-05-22	24.77	25.39	0.82	3.34%	24.72	26.25	44592	11387	2.39%
2026-05-21	26.80	24.57	-2.33	-8.66%	24.34	26.81	64124	16452	3.44%
2026-05-20	26.22	26.90	0.69	2.63%	25.27	26.95	55292	14344	2.97%
2026-05-19	26.50	26.21	-0.07	-0.27%	25.81	26.66	31138	8134	1.67%
2026-05-18	26.42	26.28	-0.41	-1.54%	25.60	26.58	39136	10253	2.10%
2026-05-15	27.05	26.69	-0.37	-1.37%	26.38	27.34	55455	14847	2.98%
2026-05-14	27.56	27.06	-0.51	-1.85%	26.66	27.57	60987	16469	3.27%
2026-05-13	28.89	27.57	-1.32	-4.57%	27.45	29.13	95285	26570	5.12%
2026-05-12	29.51	28.89	-0.39	-1.33%	28.64	29.51	51816	15084	2.78%
2026-05-11	29.30	29.28	-0.15	-0.51%	28.75	30.19	75730	22226	4.07%
2026-05-08	29.00	29.43	0.41	1.41%	28.64	29.65	65924	19325	3.54%
2026-05-07	28.94	29.02	0.20	0.69%	28.53	29.28	75182	21749	4.04%
2026-05-06	28.41	28.82	0.17	0.59%	27.81	29.11	84530	24206	4.54%
2026-04-30	27.20	28.65	0.78	2.80%	27.20	29.77	96635	27863	5.19%
2026-04-29	27.04	27.87	0.47	1.72%	27.04	28.41	50807	14167	2.73%
2026-04-28	29.89	27.40	-1.90	-6.48%	27.33	29.89	106252	29636	5.70%
2026-04-27	29.75	29.30	-0.45	-1.51%	28.85	30.16	76626	22506	4.11%
2026-04-24	27.65	29.75	1.94	6.98%	27.50	30.00	118657	34499	6.37%
2026-04-23	28.37	27.81	-0.56	-1.97%	27.55	28.56	53819	15020	2.89%
2026-04-22	27.90	28.37	0.47	1.68%	27.48	29.13	90249	25720	4.85%
2026-04-21	29.08	27.90	-1.72	-5.81%	27.10	29.09	117469	32800	6.31%
2026-04-20	28.45	29.62	0.40	1.37%	27.89	31.00	158804	47204	8.53%
2026-04-17	27.53	29.22	1.69	6.14%	26.88	29.50	103323	29326	5.55%
2026-04-16	27.73	27.53	-0.18	-0.65%	27.00	27.80	50975	13912	2.74%
2026-04-15	27.64	27.71	0.08	0.29%	27.30	28.09	42596	11806	2.29%
2026-04-14	28.32	27.63	-0.45	-1.60%	27.14	28.38	53291	14729	2.86%
2026-04-13	28.80	28.08	-1.43	-4.85%	27.60	28.80	62145	17415	3.34%
2026-04-10	29.30	29.51	0.59	2.04%	28.31	29.78	77530	22800	4.16%
2026-04-09	28.00	28.92	0.64	2.26%	27.53	29.29	61431	17642	3.30%
2026-04-08	27.97	28.28	0.87	3.17%	27.73	28.41	43034	12117	2.31%
2026-04-07	27.96	27.41	-1.04	-3.66%	26.77	28.07	49337	13543	2.65%
2026-04-03	28.50	28.45	-0.10	-0.35%	27.57	28.50	43635	12259	2.34%
2026-04-02	29.09	28.55	-0.41	-1.42%	28.24	29.32	48687	13939	2.61%
2026-04-01	29.60	28.96	-0.55	-1.86%	28.30	29.69	75859	21908	4.07%
2026-03-31	29.55	29.51	0.30	1.03%	28.97	29.86	81667	24085	4.38%
2026-03-30	28.71	29.21	0.01	0.03%	27.98	29.57	74568	21514	4.00%
2026-03-27	28.52	29.20	0.95	3.36%	27.96	30.30	105125	30617	5.64%
2026-03-26	29.03	28.25	-0.24	-0.84%	28.24	29.65	104801	30051	5.63%
2026-03-25	26.42	28.49	2.59	10.00%	26.04	28.49	83610	23092	4.49%
2026-03-24	25.00	25.90	1.46	5.97%	24.31	25.97	60688	15286	3.26%
2026-03-23	27.00	24.44	-2.71	-9.98%	24.44	27.05	71805	18354	3.85%