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 19.12 19.37 19.12 19.24 378.3K
09:35 19.24 19.24 19.12 19.12 145.6K
09:40 19.11 19.29 19.11 19.26 169.3K
09:45 19.26 19.26 19.16 19.19 96.4K
09:50 19.19 19.20 19.12 19.15 76.5K
09:55 19.14 19.16 19.11 19.13 110.1K
10:00 19.13 19.17 19.07 19.12 88.0K
10:05 19.11 19.16 19.09 19.11 94.0K
10:10 19.10 19.11 19.04 19.04 88.8K
10:15 19.04 19.05 19.02 19.05 50.3K
10:20 19.05 19.08 19.04 19.06 24.8K
10:25 19.07 19.11 19.07 19.08 77.5K
10:30 19.07 19.09 19.06 19.07 21.6K
10:35 19.07 19.08 19.03 19.04 53.6K
10:40 19.04 19.05 19.02 19.03 43.6K
10:45 19.02 19.03 18.95 18.96 113.4K
10:50 18.97 19.00 18.97 18.98 46.9K
10:55 18.98 19.00 18.97 18.98 78.1K
11:00 18.98 19.01 18.98 18.99 43.0K
11:05 18.98 18.99 18.96 18.97 45.0K
11:10 18.99 19.00 18.98 19.00 30.4K
11:15 19.01 19.02 18.99 18.99 22.9K
11:20 18.99 19.01 18.97 18.97 106.1K
11:25 18.98 19.03 18.98 19.02 28.2K
13:00 19.02 19.06 18.80 18.84 557.6K
13:05 18.85 18.85 18.78 18.82 286.2K
13:10 18.81 18.84 18.81 18.82 78.9K
13:15 18.82 18.90 18.80 18.90 49.6K
13:20 18.89 18.89 18.82 18.82 53.8K
13:25 18.84 18.85 18.81 18.83 32.4K
13:30 18.82 18.87 18.81 18.85 67.8K
13:35 18.85 18.87 18.84 18.84 26.8K
13:40 18.84 18.86 18.83 18.83 37.0K
13:45 18.84 18.85 18.83 18.84 30.1K
13:50 18.85 18.87 18.84 18.85 44.9K
13:55 18.83 18.83 18.81 18.82 36.0K
14:00 18.82 18.86 18.82 18.86 29.4K
14:05 18.86 18.86 18.80 18.80 67.9K
14:10 18.81 18.81 18.76 18.78 100.5K
14:15 18.77 18.78 18.72 18.74 55.8K
14:20 18.74 18.78 18.74 18.76 17.6K
14:25 18.76 18.78 18.75 18.76 35.0K
14:30 18.75 18.78 18.75 18.76 43.3K
14:35 18.75 18.79 18.75 18.77 35.9K
14:40 18.77 18.82 18.76 18.82 38.3K
14:45 18.81 18.81 18.77 18.78 120.0K
14:50 18.77 18.80 18.76 18.80 57.6K
14:55 18.79 18.80 18.77 18.79 38.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据