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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.46 12.46 12.08 12.13 1.0M
2021-12-30 12.20 12.40 12.11 12.29 0.9M
2021-12-29 12.19 12.50 12.11 12.20 1.5M
2021-12-28 11.96 12.35 11.96 12.32 1.1M
2021-12-27 11.95 12.18 11.82 11.94 1.1M
2021-12-24 12.10 12.26 11.83 12.03 1.7M
2021-12-23 12.51 12.51 11.95 12.05 1.4M
2021-12-22 12.25 12.55 12.09 12.37 1.5M
2021-12-21 12.25 12.63 12.02 12.16 1.7M
2021-12-20 12.18 12.58 12.18 12.39 1.7M
2021-12-17 12.13 12.52 12.02 12.22 1.5M
2021-12-16 11.95 12.22 11.88 12.13 1.0M
2021-12-15 12.00 12.15 11.80 11.95 1.1M
2021-12-14 11.66 12.05 11.52 12.03 1.4M
2021-12-13 11.93 11.94 11.66 11.66 1.1M
2021-12-10 11.79 11.84 11.55 11.73 1.5M
2021-12-09 11.85 11.99 11.62 11.80 1.4M
2021-12-08 11.68 12.24 11.66 11.85 1.3M
2021-12-07 11.99 11.99 11.44 11.73 1.5M
2021-12-06 12.49 12.49 11.83 11.86 1.6M
2021-12-03 12.45 12.69 12.32 12.36 1.1M
2021-12-02 13.08 13.08 12.31 12.38 1.7M
2021-12-01 12.57 13.02 12.53 12.99 1.6M
2021-11-30 12.32 12.88 12.26 12.59 2.6M
2021-11-29 12.35 12.55 12.08 12.25 2.5M
2021-11-26 12.86 12.95 12.51 12.60 1.8M
2021-11-25 12.38 13.05 12.18 12.85 3.0M
2021-11-24 12.30 12.45 12.12 12.26 1.2M
2021-11-23 11.86 12.43 11.82 12.24 2.5M
2021-11-22 11.71 12.12 11.59 11.92 2.6M
2021-11-19 11.55 11.70 11.28 11.63 1.4M
2021-11-18 11.29 11.73 11.29 11.48 1.6M
2021-11-17 11.15 11.43 11.15 11.40 0.9M
2021-11-16 11.50 11.50 11.08 11.15 2.1M
2021-11-15 11.08 11.55 10.94 11.50 3.0M
2021-11-12 10.88 11.04 10.75 10.92 1.5M
2021-11-11 10.85 10.97 10.78 10.87 0.9M
2021-11-10 10.62 10.95 10.54 10.87 2.4M
2021-11-09 10.66 10.71 10.54 10.60 1.5M
2021-11-08 10.39 10.74 10.25 10.66 1.0M
2021-11-05 10.50 10.50 10.30 10.37 0.7M
2021-11-04 10.45 10.55 10.38 10.50 0.9M
2021-11-03 10.27 10.55 10.20 10.35 1.3M
2021-11-02 10.17 10.50 10.17 10.23 2.3M
2021-11-01 9.91 10.29 9.89 10.21 1.7M
2021-10-29 9.60 9.85 9.52 9.82 0.7M
2021-10-28 9.73 9.76 9.50 9.55 0.5M
2021-10-27 10.01 10.02 9.67 9.73 1.2M
2021-10-26 10.10 10.15 9.93 10.01 0.7M
2021-10-25 10.12 10.20 10.04 10.09 0.8M
2021-10-22 10.11 10.16 10.06 10.09 0.5M
2021-10-21 10.13 10.23 10.09 10.10 0.6M
2021-10-20 10.20 10.22 10.09 10.13 0.5M
2021-10-19 10.23 10.39 10.17 10.20 0.9M
2021-10-18 10.10 10.34 10.10 10.28 0.9M
2021-10-15 10.34 10.34 10.16 10.19 0.6M
2021-10-14 10.31 10.43 10.20 10.34 0.7M
2021-10-13 10.33 10.36 10.13 10.35 0.9M
2021-10-12 10.51 10.51 10.22 10.33 1.2M
2021-10-11 10.74 10.74 10.45 10.51 1.0M
2021-10-08 10.43 10.84 10.43 10.70 1.5M
2021-09-30 10.29 10.53 10.25 10.42 1.0M
2021-09-29 10.28 10.42 10.17 10.27 0.8M
2021-09-28 10.27 10.41 10.17 10.34 0.7M
2021-09-27 11.07 11.24 10.13 10.28 3.4M
2021-09-24 11.28 11.39 11.03 11.07 1.4M
2021-09-23 11.37 11.71 11.25 11.33 1.7M
2021-09-22 10.98 11.40 10.90 11.37 2.1M
2021-09-17 11.03 11.17 10.81 11.06 1.3M
2021-09-16 11.37 11.39 10.94 11.02 2.3M
2021-09-15 10.92 11.43 10.84 11.39 2.5M
2021-09-14 11.05 11.20 10.85 10.89 1.5M
2021-09-13 10.94 11.09 10.83 11.07 1.4M
2021-09-10 11.00 11.22 10.85 10.94 1.8M
2021-09-09 11.09 11.12 10.97 11.06 1.4M
2021-09-08 11.06 11.18 11.04 11.12 1.2M
2021-09-07 11.08 11.09 10.96 11.05 1.2M
2021-09-06 10.96 11.13 10.79 11.06 2.8M
2021-09-03 10.80 11.04 10.73 10.88 2.4M
2021-09-02 10.81 10.93 10.65 10.79 2.4M
2021-09-01 10.99 11.23 10.67 10.76 2.5M
2021-08-31 11.26 11.38 10.88 10.93 3.7M
2021-08-30 12.27 12.27 11.23 11.39 3.3M
2021-08-27 12.16 12.43 11.93 11.94 2.2M
2021-08-26 12.22 12.63 11.81 12.38 2.6M
2021-08-25 12.57 12.57 12.25 12.43 1.1M
2021-08-24 12.10 12.70 12.09 12.59 2.2M
2021-08-23 12.32 12.42 11.98 12.14 1.6M
2021-08-20 12.00 12.50 11.82 12.29 2.1M
2021-08-19 11.85 12.24 11.68 12.14 2.0M
2021-08-18 12.16 12.38 11.73 11.87 2.4M
2021-08-17 11.89 12.55 11.87 12.08 4.8M
2021-08-16 11.70 12.12 11.70 11.95 2.0M
2021-08-13 11.76 11.92 11.58 11.85 2.1M
2021-08-12 11.79 11.93 11.67 11.82 1.8M
2021-08-11 11.54 11.94 11.48 11.79 2.9M
2021-08-10 11.42 11.64 11.38 11.54 1.9M
2021-08-09 11.13 11.46 11.11 11.41 1.8M
2021-08-06 11.15 11.25 11.02 11.24 1.1M
2021-08-05 11.30 11.34 11.05 11.13 1.2M
2021-08-04 10.95 11.42 10.95 11.34 2.3M
2021-08-03 11.19 11.28 10.93 11.00 1.4M
2021-08-02 10.53 11.20 10.41 11.11 2.7M
2021-07-30 10.30 10.57 10.29 10.55 0.9M
2021-07-29 10.16 10.36 10.10 10.28 0.9M
2021-07-28 10.37 10.50 9.99 10.16 1.5M
2021-07-27 10.64 10.72 10.40 10.40 0.7M
2021-07-26 10.62 10.77 10.39 10.55 0.8M
2021-07-23 10.87 10.93 10.61 10.62 1.2M
2021-07-22 10.79 10.91 10.76 10.90 0.8M
2021-07-21 10.71 10.89 10.68 10.84 0.7M
2021-07-20 10.80 10.84 10.59 10.73 0.9M
2021-07-19 11.00 11.02 10.80 10.85 1.0M
2021-07-16 10.85 10.99 10.70 10.76 0.9M
2021-07-15 10.96 11.04 10.65 10.88 1.3M
2021-07-14 11.13 11.21 10.94 11.00 1.2M
2021-07-13 11.09 11.19 11.04 11.18 1.3M
2021-07-12 11.20 11.31 11.05 11.13 1.8M
2021-07-09 11.02 11.23 10.83 11.20 2.1M
2021-07-08 10.86 11.06 10.86 11.00 1.8M
2021-07-07 10.85 11.07 10.78 10.88 1.7M
2021-07-06 10.91 11.03 10.80 10.90 0.9M
2021-07-05 10.64 11.09 10.60 10.91 1.6M
2021-07-02 10.39 10.83 10.39 10.62 1.7M
2021-07-01 10.80 10.88 10.32 10.44 1.1M
2021-06-30 10.76 10.83 10.64 10.80 0.9M
2021-06-29 10.76 10.78 10.55 10.59 0.6M
2021-06-28 10.75 10.77 10.66 10.74 0.5M
2021-06-25 10.82 10.85 10.63 10.70 0.7M
2021-06-24 10.73 10.84 10.62 10.80 0.7M
2021-06-23 10.74 10.81 10.62 10.77 0.7M
2021-06-22 10.69 10.83 10.65 10.75 0.7M
2021-06-21 10.47 10.73 10.47 10.69 0.9M
2021-06-18 10.35 10.55 10.28 10.48 0.6M
2021-06-17 10.27 10.51 10.27 10.35 0.4M
2021-06-16 10.50 10.58 10.28 10.29 0.6M
2021-06-15 10.60 10.69 10.46 10.52 0.7M
2021-06-11 10.67 10.77 10.62 10.65 0.6M
2021-06-10 10.70 10.70 10.55 10.63 0.8M
2021-06-09 10.77 10.78 10.64 10.68 0.5M
2021-06-08 10.51 10.78 10.51 10.77 0.9M
2021-06-07 10.66 10.68 10.44 10.60 0.8M
2021-06-04 10.58 10.66 10.58 10.60 0.3M
2021-06-03 10.66 10.70 10.60 10.63 0.4M
2021-06-02 10.66 10.90 10.60 10.68 0.7M
2021-06-01 10.56 10.68 10.56 10.65 0.5M
2021-05-31 10.57 10.63 10.45 10.63 0.6M
2021-05-28 10.68 10.75 10.51 10.56 0.5M
2021-05-27 10.53 10.93 10.50 10.63 0.7M
2021-05-26 10.49 10.58 10.41 10.50 0.6M
2021-05-25 10.48 10.55 10.38 10.49 0.4M
2021-05-24 10.25 10.61 10.24 10.41 0.9M
2021-05-21 10.13 10.42 10.13 10.25 0.6M
2021-05-20 10.18 10.25 10.15 10.19 0.3M
2021-05-19 10.32 10.32 10.11 10.19 0.6M
2021-05-18 10.32 10.36 10.20 10.33 0.4M
2021-05-17 10.48 10.48 10.26 10.32 0.6M
2021-05-14 10.43 10.48 10.34 10.46 0.4M
2021-05-13 10.37 10.40 10.31 10.36 0.4M
2021-05-12 10.30 10.41 10.25 10.37 0.6M
2021-05-11 10.31 10.35 10.21 10.28 0.4M
2021-05-10 10.41 10.41 10.28 10.30 0.6M
2021-05-07 10.35 10.40 10.26 10.35 0.5M
2021-05-06 10.20 10.40 10.00 10.34 0.6M
2021-04-30 10.56 10.59 10.18 10.23 1.2M
2021-04-29 10.53 10.70 10.51 10.59 0.7M
2021-04-28 10.60 10.64 10.46 10.58 0.7M
2021-04-27 10.94 10.94 10.45 10.60 1.3M
2021-04-26 10.88 11.09 10.70 10.94 2.1M
2021-04-23 11.00 11.20 10.94 11.05 1.1M
2021-04-22 11.24 11.24 10.97 11.00 1.2M
2021-04-21 11.26 11.44 11.11 11.15 1.2M
2021-04-20 11.05 11.56 11.04 11.26 1.8M
2021-04-19 10.90 11.26 10.90 11.15 1.4M
2021-04-16 10.86 10.99 10.86 10.95 0.9M
2021-04-15 10.66 10.98 10.66 10.93 0.9M
2021-04-14 10.60 10.79 10.50 10.74 0.8M
2021-04-13 10.74 10.85 10.56 10.60 0.8M
2021-04-12 10.86 10.97 10.76 10.79 0.8M
2021-04-09 10.72 10.98 10.72 10.86 0.8M
2021-04-08 11.02 11.11 10.74 10.77 1.0M
2021-04-07 10.80 11.05 10.78 10.99 0.9M
2021-04-06 10.52 10.98 10.43 10.85 1.2M
2021-04-02 10.64 10.65 10.39 10.43 1.0M
2021-04-01 10.86 10.90 10.62 10.64 0.8M
2021-03-31 10.63 10.87 10.62 10.86 1.0M
2021-03-30 10.85 10.86 10.61 10.69 0.7M
2021-03-29 10.84 11.00 10.79 10.82 1.0M
2021-03-26 10.66 10.91 10.66 10.85 0.8M
2021-03-25 10.80 10.82 10.56 10.66 0.8M
2021-03-24 10.54 10.85 10.53 10.80 1.1M
2021-03-23 10.92 10.97 10.52 10.60 1.3M
2021-03-22 10.52 10.92 10.52 10.92 1.5M
2021-03-19 10.51 10.73 10.45 10.58 0.9M
2021-03-18 10.60 10.68 10.52 10.59 0.5M
2021-03-17 10.53 10.66 10.45 10.60 0.9M
2021-03-16 10.27 10.59 10.22 10.54 1.1M
2021-03-15 10.24 10.33 10.22 10.26 0.4M
2021-03-12 10.22 10.35 10.14 10.27 0.6M
2021-03-11 10.17 10.32 10.09 10.31 0.6M
2021-03-10 10.47 10.48 10.10 10.17 0.9M
2021-03-09 10.45 10.65 10.15 10.45 0.9M
2021-03-08 10.67 10.80 10.38 10.42 1.1M
2021-03-05 10.39 10.71 10.37 10.67 1.1M
2021-03-04 10.44 10.55 10.37 10.40 0.8M
2021-03-03 10.42 10.53 10.37 10.47 0.7M
2021-03-02 10.42 10.50 10.37 10.43 0.9M
2021-03-01 10.29 10.42 10.23 10.42 1.1M
2021-02-26 10.15 10.32 10.10 10.27 1.0M
2021-02-25 10.28 10.34 10.14 10.22 0.9M
2021-02-24 10.30 10.30 10.11 10.20 0.8M
2021-02-23 10.26 10.32 10.14 10.16 0.7M
2021-02-22 10.24 10.56 10.20 10.25 1.6M
2021-02-19 10.00 10.30 10.00 10.24 1.1M
2021-02-18 9.78 10.17 9.78 10.05 0.8M
2021-02-10 9.74 9.94 9.63 9.77 0.7M
2021-02-09 9.51 9.85 9.49 9.74 0.6M
2021-02-08 9.57 9.65 9.45 9.58 0.5M
2021-02-05 9.49 9.84 9.49 9.56 1.0M
2021-02-04 9.78 9.80 9.41 9.61 1.0M
2021-02-03 9.91 10.05 9.70 9.80 0.8M
2021-02-02 10.12 10.30 9.89 9.91 1.2M
2021-02-01 9.97 10.33 9.97 10.19 1.0M
2021-01-29 10.31 10.54 9.98 10.35 1.6M
2021-01-28 10.41 10.65 10.20 10.36 1.0M
2021-01-27 10.29 10.70 10.24 10.39 1.0M
2021-01-26 10.18 10.38 10.15 10.34 0.5M
2021-01-25 10.50 10.50 10.20 10.25 1.0M
2021-01-22 10.36 10.63 10.25 10.48 1.1M
2021-01-21 10.31 10.50 10.31 10.36 0.8M
2021-01-20 10.34 10.53 10.19 10.45 1.0M
2021-01-19 10.09 10.46 10.09 10.38 0.7M
2021-01-18 10.07 10.44 10.00 10.26 1.3M
2021-01-15 9.50 10.18 9.44 10.07 1.4M
2021-01-14 9.46 9.58 9.36 9.50 0.7M
2021-01-13 9.92 9.99 9.36 9.46 2.0M
2021-01-12 10.04 10.19 9.92 9.96 0.7M
2021-01-11 10.26 10.32 10.01 10.05 1.1M
2021-01-08 10.31 10.35 9.92 10.13 1.0M
2021-01-07 10.60 10.63 10.17 10.24 1.5M
2021-01-06 10.97 10.98 10.55 10.62 1.1M
2021-01-05 10.95 11.08 10.93 10.97 0.9M
2021-01-04 10.92 11.09 10.92 11.00 1.1M