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 19.25 19.50 19.05 19.49 717.6K
09:35 19.52 19.75 19.44 19.66 625.6K
09:40 19.66 19.89 19.60 19.83 545.8K
09:45 19.83 19.91 19.67 19.70 548.5K
09:50 19.68 19.73 19.66 19.69 240.0K
09:55 19.69 19.80 19.67 19.77 192.7K
10:00 19.77 20.09 19.69 20.00 857.5K
10:05 20.00 20.03 19.89 19.89 113.6K
10:10 19.88 19.89 19.80 19.81 87.7K
10:15 19.80 19.81 19.72 19.73 73.1K
10:20 19.73 19.78 19.73 19.76 77.1K
10:25 19.74 19.76 19.70 19.73 63.5K
10:30 19.72 19.75 19.63 19.65 73.6K
10:35 19.65 19.70 19.63 19.64 58.3K
10:40 19.64 19.67 19.64 19.64 60.8K
10:45 19.64 19.65 19.63 19.65 33.3K
10:50 19.65 19.68 19.64 19.68 31.3K
10:55 19.67 19.69 19.65 19.69 46.1K
11:00 19.68 19.69 19.66 19.66 33.9K
11:05 19.66 19.66 19.62 19.66 57.9K
11:10 19.65 19.73 19.65 19.70 33.3K
11:15 19.69 19.69 19.68 19.69 13.7K
11:20 19.69 19.70 19.66 19.66 37.5K
11:25 19.65 19.70 19.64 19.69 35.8K
13:00 19.70 20.20 19.70 20.07 632.4K
13:05 20.10 20.10 19.85 20.07 146.5K
13:10 20.06 20.08 19.85 20.08 145.3K
13:15 20.08 20.30 20.06 20.12 508.3K
13:20 20.12 20.12 19.98 20.00 79.9K
13:25 19.99 20.07 19.96 19.96 101.5K
13:30 19.99 20.02 19.96 20.00 49.6K
13:35 19.99 20.04 19.95 20.03 56.1K
13:40 20.00 20.06 19.99 20.01 47.8K
13:45 20.01 20.08 20.00 20.06 75.2K
13:50 20.06 20.07 20.00 20.00 23.8K
13:55 19.98 20.00 19.98 19.99 15.3K
14:00 20.00 20.02 19.92 19.93 65.1K
14:05 19.94 19.95 19.85 19.87 87.1K
14:10 19.86 19.92 19.85 19.88 113.6K
14:15 19.88 19.88 19.83 19.86 61.8K
14:20 19.85 19.88 19.84 19.88 30.5K
14:25 19.88 19.88 19.84 19.84 37.1K
14:30 19.85 19.86 19.78 19.82 115.2K
14:35 19.82 19.84 19.77 19.78 128.4K
14:40 19.78 19.79 19.75 19.75 162.7K
14:45 19.75 19.79 19.71 19.78 153.8K
14:50 19.76 19.77 19.72 19.74 200.3K
14:55 19.75 19.76 19.74 19.75 40.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据