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
2025-04-03	14.70	14.98	0.08	0.54%	14.61	15.07	22208	3297	1.39%
2025-04-02	14.50	14.90	0.43	2.97%	14.35	14.90	23584	3467	1.47%
2025-04-01	14.44	14.47	0.03	0.21%	14.44	14.75	19261	2817	1.20%
2025-03-31	14.64	14.44	-0.27	-1.84%	14.28	14.67	16243	2343	1.02%
2025-03-28	14.80	14.71	-0.15	-1.01%	14.51	15.03	22425	3304	1.40%
2025-03-27	15.08	14.86	-0.31	-2.04%	14.75	15.13	21038	3125	1.31%
2025-03-26	14.82	15.17	0.28	1.88%	14.52	15.27	32223	4853	2.01%
2025-03-25	14.75	14.89	0.15	1.02%	14.61	15.61	48993	7384	3.06%
2025-03-24	14.85	14.74	-0.01	-0.07%	14.24	14.96	28921	4220	1.81%
2025-03-21	14.89	14.75	-0.21	-1.40%	14.60	14.98	15873	2342	0.99%
2025-03-20	14.93	14.96	0.00	0.00%	14.83	15.03	19939	2977	1.25%
2025-03-19	14.98	14.96	-0.08	-0.53%	14.91	15.15	19375	2906	1.21%
2025-03-18	14.82	15.04	0.22	1.48%	14.82	15.04	29323	4384	1.83%
2025-03-17	14.98	14.82	-0.16	-1.07%	14.70	15.01	33119	4900	2.07%
2025-03-14	14.42	14.98	0.40	2.74%	14.42	15.15	59833	8852	3.74%
2025-03-13	14.45	14.58	0.10	0.69%	14.11	14.60	22506	3231	1.41%
2025-03-12	14.21	14.48	0.24	1.69%	14.18	14.70	24470	3530	1.53%
2025-03-11	14.12	14.24	0.04	0.28%	14.02	14.24	11649	1644	0.73%
2025-03-10	14.11	14.20	0.08	0.57%	14.07	14.31	14073	1996	0.88%
2025-03-07	14.25	14.12	-0.16	-1.12%	14.03	14.27	17841	2521	1.12%
2025-03-06	14.21	14.28	0.07	0.49%	14.15	14.42	18370	2627	1.15%
2025-03-05	14.25	14.21	-0.02	-0.14%	13.96	14.27	13712	1929	0.86%
2025-03-04	13.92	14.23	0.27	1.93%	13.88	14.25	14326	2023	0.90%
2025-03-03	13.81	13.96	0.19	1.38%	13.81	14.16	17928	2516	1.12%
2025-02-28	14.06	13.77	-0.30	-2.13%	13.71	14.13	12588	1744	0.79%
2025-02-27	14.07	14.07	-0.06	-0.42%	13.86	14.20	21518	3018	1.34%
2025-02-26	13.99	14.13	0.14	1.00%	13.93	14.16	17132	2407	1.07%
2025-02-25	14.00	13.99	-0.10	-0.71%	13.89	14.05	13876	1936	0.87%
2025-02-24	14.17	14.09	-0.14	-0.98%	13.89	14.19	17258	2421	1.08%
2025-02-21	14.12	14.23	0.11	0.78%	13.97	14.23	19853	2800	1.24%
2025-02-20	14.07	14.12	0.04	0.28%	13.97	14.15	15161	2132	0.95%
2025-02-19	13.71	14.08	0.37	2.70%	13.61	14.13	19678	2754	1.23%
2025-02-18	14.05	13.71	-0.23	-1.65%	13.65	14.07	16477	2283	1.03%
2025-02-17	13.92	13.94	0.07	0.50%	13.75	14.07	19850	2766	1.24%
2025-02-14	13.57	13.87	0.25	1.84%	13.55	14.32	28037	3896	1.75%
2025-02-13	14.09	13.62	-0.49	-3.47%	13.61	14.09	22741	3129	1.42%
2025-02-12	14.02	14.11	-0.04	-0.28%	14.02	14.18	12925	1822	0.81%
2025-02-11	13.99	14.15	0.15	1.07%	13.85	14.17	16911	2372	1.06%
2025-02-10	13.90	14.00	0.10	0.72%	13.75	14.02	13842	1923	0.87%
2025-02-07	13.90	13.90	-0.01	-0.07%	13.75	14.14	17239	2406	1.08%
2025-02-06	13.74	13.91	0.24	1.76%	13.60	13.93	16937	2340	1.06%
2025-02-05	13.80	13.67	0.04	0.29%	13.60	13.80	11254	1540	0.70%
2025-01-27	13.60	13.63	0.05	0.37%	13.53	13.83	16579	2270	1.04%
2025-01-24	13.52	13.58	0.14	1.04%	13.37	13.59	11656	1571	0.73%
2025-01-23	13.67	13.44	-0.05	-0.37%	13.44	13.67	14088	1911	0.88%
2025-01-22	13.58	13.49	-0.19	-1.39%	13.48	13.68	10346	1403	0.65%
2025-01-21	13.95	13.68	-0.12	-0.87%	13.51	13.95	20372	2779	1.27%
2025-01-20	13.71	13.80	0.16	1.17%	13.57	13.89	32888	4526	2.06%
2025-01-17	13.44	13.64	0.14	1.04%	13.41	13.68	17773	2413	1.11%
2025-01-16	13.23	13.50	0.20	1.50%	13.20	13.73	44121	5964	2.76%
2025-01-15	12.98	13.30	0.31	2.39%	12.75	13.50	40583	5330	2.54%
2025-01-14	12.70	12.99	0.34	2.69%	12.53	13.00	29312	3781	1.83%
2025-01-13	12.61	12.65	-0.09	-0.71%	12.23	12.80	21805	2748	1.36%
2025-01-10	12.98	12.74	-0.25	-1.92%	12.74	13.58	31389	4124	1.96%
2025-01-09	13.00	12.99	-0.01	-0.08%	12.78	13.21	9772	1279	0.61%
2025-01-08	13.06	13.00	-0.13	-0.99%	12.61	13.12	15018	1939	0.94%
2025-01-07	12.66	13.13	0.40	3.14%	12.66	13.13	16978	2201	1.06%
2025-01-06	12.89	12.73	-0.29	-2.23%	12.01	13.05	18300	2328	1.14%
2025-01-03	13.23	13.02	-0.25	-1.88%	12.61	13.36	18357	2378	1.15%
2025-01-02	13.36	13.27	-0.21	-1.56%	13.15	13.69	17337	2327	1.08%
2024-12-31	13.86	13.48	-0.31	-2.25%	13.42	13.90	14527	1977	0.91%
2024-12-30	14.13	13.79	-0.41	-2.89%	13.72	14.14	15688	2182	0.98%
2024-12-27	13.95	14.20	0.21	1.50%	13.93	14.33	17253	2449	1.08%
2024-12-26	13.54	13.99	0.33	2.42%	13.54	14.12	16907	2352	1.06%