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
2026-04-30	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%
2026-03-20	27.99	27.15	-0.49	-1.77%	27.05	28.33	55350	15215	2.97%
2026-03-19	27.68	27.64	-0.33	-1.18%	27.21	28.08	48473	13339	2.60%
2026-03-18	27.50	27.97	0.46	1.67%	27.50	28.76	62726	17639	3.37%
2026-03-17	29.04	27.51	-1.65	-5.66%	27.45	29.16	85092	23883	4.57%
2026-03-16	29.00	29.16	0.56	1.96%	28.23	29.98	112074	32637	6.02%
2026-03-13	28.38	28.60	0.22	0.78%	27.58	29.10	138269	39448	7.42%
2026-03-12	26.49	28.38	1.84	6.93%	26.36	29.00	174745	48701	9.38%
2026-03-11	26.55	26.54	-0.08	-0.30%	26.28	27.00	70921	18901	3.81%
2026-03-10	25.80	26.62	0.74	2.86%	25.66	26.65	88016	23094	4.73%
2026-03-09	24.98	25.88	0.60	2.37%	24.36	25.98	74958	18938	4.02%
2026-03-06	24.40	25.28	0.62	2.51%	24.40	25.52	48344	12165	2.60%
2026-03-05	24.96	24.66	0.13	0.53%	24.43	25.16	48394	12001	2.60%
2026-03-04	23.65	24.53	0.44	1.83%	23.50	24.94	48453	11862	2.60%
2026-03-03	25.68	24.09	-1.53	-5.97%	24.00	25.82	71087	17544	3.82%
2026-03-02	26.00	25.62	-1.10	-4.12%	25.20	26.35	86990	22271	4.67%
2026-02-27	26.52	26.72	0.08	0.30%	26.25	27.73	112572	30372	6.04%
2026-02-26	26.55	26.64	0.32	1.22%	25.70	26.73	87922	22983	4.72%
2026-02-25	25.05	26.32	1.41	5.66%	24.83	27.25	127270	33328	6.83%
2026-02-24	24.87	24.91	0.53	2.17%	24.35	25.02	37010	9176	1.99%
2026-02-13	25.02	24.38	-0.62	-2.48%	24.35	25.02	39495	9738	2.12%
2026-02-12	25.03	25.00	0.09	0.36%	24.61	25.58	60626	15240	3.25%
2026-02-11	26.12	24.91	-1.21	-4.63%	24.85	26.26	78864	19840	4.23%
2026-02-10	26.09	26.12	0.06	0.23%	25.50	26.41	134277	34938	7.21%
2026-02-09	24.03	26.06	2.37	10.00%	24.03	26.06	45011	11600	2.42%
2026-02-06	23.26	23.69	0.22	0.94%	23.23	24.06	34600	8229	1.86%
2026-02-05	23.79	23.47	-0.39	-1.63%	23.41	23.95	28563	6747	1.53%
2026-02-04	24.50	23.86	-0.64	-2.61%	23.40	24.50	54139	12906	2.91%
2026-02-03	24.36	24.50	0.07	0.29%	23.50	24.50	66178	15949	3.55%
2026-02-02	25.42	24.43	-0.99	-3.89%	24.33	26.11	64729	16348	3.48%
2026-01-30	25.68	25.42	-0.40	-1.55%	24.80	25.86	59999	15178	3.22%
2026-01-29	26.20	25.82	-0.44	-1.68%	25.67	27.27	121098	32082	6.50%
2026-01-28	25.05	26.26	1.20	4.79%	24.69	26.40	142266	36922	7.64%
2026-01-27	24.63	25.06	0.28	1.13%	24.04	25.30	68501	16954	3.68%
2026-01-26	25.50	24.78	-0.65	-2.56%	24.63	26.00	74244	18796	3.99%