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 18.36 18.66 18.36 18.54 300.5K
09:35 18.55 19.01 18.49 18.80 482.6K
09:40 18.82 19.01 18.80 18.91 375.5K
09:45 18.92 18.92 18.68 18.69 151.2K
09:50 18.69 18.71 18.63 18.71 90.2K
09:55 18.71 18.71 18.66 18.66 48.4K
10:00 18.66 18.68 18.57 18.58 70.7K
10:05 18.58 18.64 18.56 18.62 60.4K
10:10 18.62 18.63 18.54 18.59 76.8K
10:15 18.58 18.60 18.55 18.56 83.9K
10:20 18.57 18.61 18.56 18.60 64.5K
10:25 18.60 18.61 18.58 18.60 24.0K
10:30 18.60 18.71 18.59 18.68 66.5K
10:35 18.70 18.70 18.67 18.70 18.1K
10:40 18.71 18.77 18.71 18.71 58.8K
10:45 18.71 18.77 18.71 18.76 41.8K
10:50 18.77 18.79 18.76 18.77 32.1K
10:55 18.77 18.82 18.76 18.79 42.0K
11:00 18.79 19.23 18.79 19.20 343.9K
11:05 19.23 19.23 18.98 19.08 286.0K
11:10 19.08 19.31 19.04 19.12 312.3K
11:15 19.12 19.14 19.08 19.13 63.6K
11:20 19.13 19.17 19.13 19.15 56.5K
11:25 19.14 19.15 19.12 19.13 52.7K
13:00 19.13 19.19 19.11 19.12 92.9K
13:05 19.12 19.16 19.10 19.12 46.6K
13:10 19.12 19.20 19.12 19.18 64.5K
13:15 19.17 19.18 19.13 19.16 64.6K
13:20 19.12 19.14 19.10 19.10 66.3K
13:25 19.11 19.12 19.09 19.10 49.9K
13:30 19.11 19.11 19.07 19.09 31.7K
13:35 19.08 19.11 19.07 19.09 50.0K
13:40 19.09 19.09 19.05 19.06 36.2K
13:45 19.06 19.07 19.05 19.05 34.7K
13:50 19.05 19.05 19.02 19.02 23.4K
13:55 19.02 19.03 19.00 19.00 106.5K
14:00 19.01 19.02 18.98 18.99 71.2K
14:05 19.00 19.01 18.98 18.99 19.0K
14:10 18.99 19.00 18.96 18.97 54.1K
14:15 18.97 18.98 18.94 18.98 58.0K
14:20 18.99 19.00 18.97 18.98 26.9K
14:25 18.99 18.99 18.94 18.94 45.5K
14:30 18.96 18.98 18.96 18.96 40.4K
14:35 18.96 19.10 18.96 19.03 135.6K
14:40 19.03 19.30 19.03 19.16 141.3K
14:45 19.14 19.15 19.07 19.10 88.0K
14:50 19.10 19.11 19.07 19.09 94.6K
14:55 19.09 19.09 18.99 19.01 138.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据