洛凯股份

603829
🏛️ 中国 →
23.21
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.50 19.60 18.54 18.61 3,794.1K
09:35 18.55 18.55 18.40 18.50 1,680.6K
09:40 18.49 18.88 18.49 18.65 993.3K
09:45 18.66 18.68 18.43 18.56 815.2K
09:50 18.57 18.73 18.56 18.60 331.4K
09:55 18.60 18.80 18.59 18.61 338.8K
10:00 18.61 18.71 18.61 18.68 275.4K
10:05 18.68 18.76 18.64 18.76 243.5K
10:10 18.76 19.15 18.76 18.81 798.1K
10:15 18.79 18.79 18.59 18.61 372.8K
10:20 18.60 18.72 18.58 18.72 221.7K
10:25 18.73 18.74 18.62 18.67 264.2K
10:30 18.67 18.71 18.64 18.68 176.1K
10:35 18.69 18.76 18.68 18.68 241.8K
10:40 18.68 18.68 18.60 18.62 119.8K
10:45 18.62 18.62 18.49 18.49 429.4K
10:50 18.49 18.61 18.48 18.55 215.4K
10:55 18.56 18.75 18.56 18.69 227.3K
11:00 18.69 18.76 18.63 18.63 74.4K
11:05 18.64 18.64 18.58 18.58 131.7K
11:10 18.59 18.66 18.58 18.66 138.7K
11:15 18.66 18.73 18.61 18.71 129.9K
11:20 18.72 18.84 18.67 18.79 336.5K
11:25 18.80 19.04 18.80 18.95 582.1K
13:00 18.87 18.95 18.79 18.81 214.1K
13:05 18.80 19.24 18.80 19.24 445.7K
13:10 19.27 20.75 19.27 20.66 2,271.0K
13:15 20.66 21.31 20.25 21.31 2,001.4K
13:20 21.31 21.31 20.81 21.28 1,607.4K
13:25 21.28 21.30 20.92 20.99 428.9K
13:30 20.98 21.20 20.97 21.08 331.1K
13:35 21.06 21.08 20.91 20.91 354.5K
13:40 20.90 20.90 20.50 20.57 259.4K
13:45 20.60 20.82 20.58 20.71 225.0K
13:50 20.70 20.71 20.53 20.56 155.6K
13:55 20.53 20.56 20.52 20.52 160.9K
14:00 20.52 20.52 20.17 20.20 242.5K
14:05 20.20 20.51 20.20 20.31 152.9K
14:10 20.30 20.31 20.15 20.15 144.6K
14:15 20.11 20.14 20.00 20.09 187.0K
14:20 20.10 20.25 20.10 20.20 167.7K
14:25 20.21 20.22 20.04 20.04 129.6K
14:30 20.04 20.06 19.78 19.95 158.4K
14:35 19.95 20.21 19.95 20.17 252.4K
14:40 20.17 20.20 20.06 20.07 176.0K
14:45 20.06 20.06 19.90 19.99 129.8K
14:50 19.98 20.00 19.91 19.95 359.3K
14:55 19.95 20.14 19.95 20.14 210.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据