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 17.74 17.90 17.74 17.76 135.5K
09:35 17.76 17.84 17.76 17.79 56.8K
09:40 17.78 18.06 17.78 18.02 369.4K
09:45 18.02 18.10 17.97 18.00 254.8K
09:50 17.98 18.57 17.98 18.17 706.7K
09:55 18.18 18.20 18.13 18.15 171.8K
10:00 18.16 18.18 18.14 18.17 98.9K
10:05 18.17 18.18 18.16 18.18 48.6K
10:10 18.17 18.87 18.17 18.73 1,097.2K
10:15 18.71 18.86 18.61 18.77 1,099.3K
10:20 18.82 19.47 18.82 19.19 1,408.2K
10:25 19.20 19.38 19.10 19.24 637.5K
10:30 19.23 19.36 19.20 19.31 413.8K
10:35 19.31 19.31 18.94 19.00 244.1K
10:40 18.95 18.98 18.81 18.82 191.0K
10:45 18.84 18.92 18.76 18.82 221.5K
10:50 18.82 18.86 18.78 18.81 92.0K
10:55 18.79 18.82 18.78 18.79 90.9K
11:00 18.79 18.83 18.78 18.83 56.1K
11:05 18.83 18.83 18.76 18.76 81.2K
11:10 18.76 18.78 18.75 18.78 79.7K
11:15 18.77 18.78 18.76 18.78 30.0K
11:20 18.78 18.80 18.77 18.78 35.8K
11:25 18.80 18.80 18.77 18.80 39.5K
13:00 18.80 18.80 18.70 18.79 254.7K
13:05 18.79 18.82 18.75 18.80 36.9K
13:10 18.80 18.80 18.71 18.74 84.6K
13:15 18.71 18.78 18.66 18.74 198.7K
13:20 18.76 18.76 18.73 18.73 28.5K
13:25 18.73 18.80 18.73 18.77 65.1K
13:30 18.77 18.79 18.74 18.78 39.3K
13:35 18.78 18.82 18.78 18.80 57.1K
13:40 18.81 18.82 18.77 18.78 64.2K
13:45 18.77 18.79 18.76 18.78 55.2K
13:50 18.77 18.94 18.77 18.84 103.5K
13:55 18.83 19.18 18.83 19.16 196.5K
14:00 19.04 19.16 18.91 18.91 85.3K
14:05 18.90 18.91 18.83 18.84 29.7K
14:10 18.84 19.05 18.84 19.05 116.4K
14:15 19.04 19.04 18.96 18.96 59.0K
14:20 18.97 18.97 18.94 18.94 19.8K
14:25 18.93 18.94 18.87 18.88 33.4K
14:30 18.90 18.91 18.87 18.87 45.7K
14:35 18.87 18.90 18.84 18.89 78.3K
14:40 18.89 18.90 18.87 18.90 63.1K
14:45 18.90 18.93 18.89 18.92 145.6K
14:50 18.93 18.95 18.92 18.92 208.5K
14:55 18.92 18.94 18.92 18.93 141.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据