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
2025-09-30 22.28 23.50 22.28 23.21 5.3M
2025-09-29 21.57 22.49 21.57 22.28 4.0M
2025-09-26 21.54 22.18 21.30 21.49 3.8M
2025-09-25 21.81 22.49 21.53 21.53 5.0M
2025-09-24 22.40 22.49 21.60 21.69 4.8M
2025-09-23 22.80 22.88 21.88 22.35 5.1M
2025-09-22 22.54 23.35 22.30 22.92 6.8M
2025-09-19 22.33 22.86 22.00 22.38 5.8M
2025-09-18 23.19 23.45 22.19 22.55 9.1M
2025-09-17 24.69 24.69 23.15 23.24 17.4M
2025-09-16 22.33 24.93 22.33 24.93 7.9M
2025-09-15 20.45 22.66 20.45 22.66 5.7M
2025-09-12 19.80 20.88 19.29 20.60 6.5M
2025-09-11 19.20 19.91 19.05 19.44 4.6M
2025-09-10 19.54 19.68 18.94 19.25 3.7M
2025-09-09 19.59 20.09 19.23 19.36 7.8M
2025-09-08 17.70 19.58 17.52 19.58 6.7M
2025-09-05 17.67 18.14 17.40 17.80 3.0M
2025-09-04 17.05 17.79 17.05 17.68 4.2M
2025-09-03 17.38 17.57 17.05 17.05 2.0M
2025-09-02 17.70 17.70 16.91 17.35 3.6M
2025-09-01 17.58 17.99 17.32 17.70 3.5M
2025-08-29 18.10 18.38 17.53 17.59 5.9M
2025-08-28 18.97 19.18 18.00 18.71 3.4M
2025-08-27 19.38 19.59 18.81 18.88 4.0M
2025-08-26 19.14 19.38 18.75 19.29 3.2M
2025-08-25 19.31 19.62 19.01 19.18 3.4M
2025-08-22 19.13 19.22 18.86 19.13 1.8M
2025-08-21 19.26 19.43 19.05 19.23 2.5M
2025-08-20 19.23 19.34 18.99 19.26 2.2M
2025-08-19 18.79 19.30 18.57 19.26 3.5M
2025-08-18 19.09 19.39 18.72 18.79 4.0M
2025-08-15 18.36 19.35 18.33 19.01 4.8M
2025-08-14 19.05 19.27 18.34 18.36 4.8M
2025-08-13 19.29 19.76 18.81 19.16 4.5M
2025-08-12 19.70 19.88 18.90 19.00 5.0M
2025-08-11 19.23 20.30 19.05 19.75 7.8M
2025-08-08 18.36 19.58 18.17 19.15 6.3M
2025-08-07 18.54 18.66 18.34 18.38 2.6M
2025-08-06 18.93 18.94 18.31 18.48 6.0M
2025-08-05 17.72 19.49 17.72 18.93 10.0M
2025-08-04 17.40 17.82 17.20 17.73 2.1M
2025-08-01 17.43 17.75 17.43 17.56 1.8M
2025-07-31 17.48 18.10 17.30 17.46 4.0M
2025-07-30 17.62 17.76 17.34 17.48 1.7M
2025-07-29 17.84 17.87 17.38 17.62 2.1M
2025-07-28 17.61 17.95 17.55 17.73 2.4M
2025-07-25 17.48 17.60 17.36 17.58 2.0M
2025-07-24 17.56 17.65 17.42 17.51 2.8M
2025-07-23 17.79 17.88 17.54 17.59 2.7M
2025-07-22 18.27 18.27 17.68 17.83 3.7M
2025-07-21 17.70 18.20 17.48 18.20 4.6M
2025-07-18 17.85 17.90 17.30 17.46 3.7M
2025-07-17 17.74 17.88 17.68 17.78 2.9M
2025-07-16 17.90 18.14 17.53 17.80 5.6M
2025-07-15 19.01 20.88 17.70 17.95 15.2M
2025-07-14 18.12 19.53 18.11 19.24 12.2M
2025-07-11 17.29 18.24 17.21 18.07 9.2M
2025-07-10 17.17 17.35 17.01 17.27 3.7M
2025-07-09 17.26 17.45 17.10 17.14 3.0M
2025-07-08 17.18 17.25 17.03 17.21 3.1M
2025-07-07 16.71 17.22 16.70 17.21 4.0M
2025-07-04 17.11 17.12 16.72 16.74 2.6M
2025-07-03 17.16 17.29 16.99 17.18 3.4M
2025-07-02 17.05 17.29 16.89 17.27 4.4M
2025-07-01 17.10 17.14 16.85 17.05 2.3M
2025-06-30 16.87 17.17 16.87 17.12 2.6M
2025-06-27 16.80 16.90 16.68 16.86 2.1M
2025-06-26 16.92 16.96 16.67 16.72 2.5M
2025-06-25 16.80 17.08 16.80 16.92 3.1M
2025-06-24 16.67 16.91 16.54 16.89 2.9M
2025-06-23 16.15 16.49 16.05 16.47 2.1M
2025-06-20 16.49 16.69 16.33 16.42 2.8M
2025-06-19 17.01 17.13 16.42 16.45 4.7M
2025-06-18 16.95 17.19 16.86 17.11 3.9M
2025-06-17 17.39 17.40 16.80 16.93 4.7M
2025-06-16 17.10 17.35 16.90 17.27 5.0M
2025-06-13 18.16 18.26 16.97 17.02 9.2M
2025-06-12 17.85 18.31 17.68 17.97 10.5M
2025-06-11 19.37 19.66 18.21 18.45 16.9M
2025-06-10 19.60 21.31 18.38 20.22 23.9M
2025-06-09 18.85 19.37 18.61 19.37 5.4M
2025-06-06 16.38 17.61 16.38 17.61 3.8M
2025-06-05 15.86 16.12 15.86 16.01 1.7M
2025-06-04 15.80 16.05 15.80 15.86 1.3M
2025-06-03 15.75 15.90 15.63 15.88 1.5M
2025-05-30 16.01 16.03 15.74 15.83 2.4M
2025-05-29 16.27 16.32 15.97 15.98 3.4M
2025-05-28 15.95 16.53 15.93 16.32 3.7M
2025-05-27 15.85 16.18 15.70 16.02 2.2M
2025-05-26 15.54 15.87 15.50 15.77 1.4M
2025-05-23 15.55 15.91 15.40 15.62 1.8M
2025-05-22 15.73 16.20 15.58 15.66 2.4M
2025-05-21 15.76 16.15 15.41 15.83 2.3M
2025-05-20 15.75 15.75 15.50 15.73 1.2M
2025-05-19 15.73 15.77 15.53 15.68 1.5M
2025-05-16 15.59 15.79 15.50 15.66 1.8M
2025-05-15 15.39 15.73 15.31 15.58 1.8M
2025-05-14 15.46 15.57 15.32 15.41 1.8M
2025-05-13 15.71 15.73 15.43 15.53 2.3M
2025-05-12 15.78 16.00 15.55 15.63 2.9M
2025-05-09 15.55 15.73 15.45 15.62 1.9M
2025-05-08 15.46 15.69 15.43 15.56 2.4M
2025-05-07 15.70 15.93 15.38 15.48 4.1M
2025-05-06 15.16 16.34 15.04 15.62 8.9M
2025-04-30 14.68 15.14 14.68 14.95 2.8M
2025-04-29 14.69 14.93 14.58 14.79 2.5M
2025-04-28 14.78 14.88 14.44 14.71 3.7M
2025-04-25 14.30 14.97 14.28 14.60 4.9M
2025-04-24 14.04 14.20 13.86 14.12 1.5M
2025-04-23 13.98 14.02 13.90 13.98 1.6M
2025-04-22 13.81 13.92 13.72 13.85 1.2M
2025-04-21 13.60 13.87 13.44 13.81 1.3M
2025-04-18 13.72 13.86 13.48 13.60 1.2M
2025-04-17 13.56 13.89 13.36 13.80 1.3M
2025-04-16 14.01 14.01 13.38 13.56 1.7M
2025-04-15 13.90 14.00 13.73 14.00 1.7M
2025-04-14 13.78 14.13 13.77 13.80 2.0M
2025-04-11 13.86 13.99 13.62 13.64 3.3M
2025-04-10 13.43 14.56 13.41 13.91 5.4M
2025-04-09 13.19 13.44 12.20 13.24 2.6M
2025-04-08 13.15 13.75 12.86 13.27 2.5M
2025-04-07 14.50 14.50 13.48 13.48 3.1M
2025-04-03 14.70 15.07 14.61 14.98 2.2M
2025-04-02 14.50 14.90 14.35 14.90 2.4M
2025-04-01 14.44 14.75 14.44 14.47 1.9M
2025-03-31 14.64 14.67 14.28 14.44 1.6M
2025-03-28 14.80 15.03 14.51 14.71 2.2M
2025-03-27 15.08 15.13 14.75 14.86 2.1M
2025-03-26 14.82 15.27 14.52 15.17 3.2M
2025-03-25 14.75 15.61 14.61 14.89 4.9M
2025-03-24 14.85 14.96 14.24 14.74 2.9M
2025-03-21 14.89 14.98 14.60 14.75 1.6M
2025-03-20 14.93 15.03 14.83 14.96 2.0M
2025-03-19 14.98 15.15 14.91 14.96 1.9M
2025-03-18 14.82 15.04 14.82 15.04 2.9M
2025-03-17 14.98 15.01 14.70 14.82 3.3M
2025-03-14 14.42 15.15 14.42 14.98 6.0M
2025-03-13 14.45 14.60 14.11 14.58 2.3M
2025-03-12 14.21 14.70 14.18 14.48 2.4M
2025-03-11 14.12 14.24 14.02 14.24 1.2M
2025-03-10 14.11 14.31 14.07 14.20 1.4M
2025-03-07 14.25 14.27 14.03 14.12 1.8M
2025-03-06 14.21 14.42 14.15 14.28 1.8M
2025-03-05 14.25 14.27 13.96 14.21 1.4M
2025-03-04 13.92 14.25 13.88 14.23 1.4M
2025-03-03 13.81 14.16 13.81 13.96 1.8M
2025-02-28 14.06 14.13 13.71 13.77 1.3M
2025-02-27 14.07 14.20 13.86 14.07 2.2M
2025-02-26 13.99 14.16 13.93 14.13 1.7M
2025-02-25 14.00 14.05 13.89 13.99 1.4M
2025-02-24 14.17 14.19 13.89 14.09 1.7M
2025-02-21 14.12 14.23 13.97 14.23 2.0M
2025-02-20 14.07 14.15 13.97 14.12 1.5M
2025-02-19 13.71 14.13 13.61 14.08 2.0M
2025-02-18 14.05 14.07 13.65 13.71 1.6M
2025-02-17 13.92 14.07 13.75 13.94 2.0M
2025-02-14 13.57 14.32 13.55 13.87 2.8M
2025-02-13 14.09 14.09 13.61 13.62 2.3M
2025-02-12 14.02 14.18 14.02 14.11 1.3M
2025-02-11 13.99 14.17 13.85 14.15 1.7M
2025-02-10 13.90 14.02 13.75 14.00 1.4M
2025-02-07 13.90 14.14 13.75 13.90 1.7M
2025-02-06 13.74 13.93 13.60 13.91 1.7M
2025-02-05 13.80 13.80 13.60 13.67 1.1M
2025-01-27 13.60 13.83 13.53 13.63 1.7M
2025-01-24 13.52 13.59 13.37 13.58 1.2M
2025-01-23 13.67 13.67 13.44 13.44 1.4M
2025-01-22 13.58 13.68 13.48 13.49 1.0M
2025-01-21 13.95 13.95 13.51 13.68 2.0M
2025-01-20 13.71 13.89 13.57 13.80 3.3M
2025-01-17 13.44 13.68 13.41 13.64 1.8M
2025-01-16 13.23 13.73 13.20 13.50 4.4M
2025-01-15 12.98 13.50 12.75 13.30 4.1M
2025-01-14 12.70 13.00 12.53 12.99 2.9M
2025-01-13 12.61 12.80 12.23 12.65 2.2M
2025-01-10 12.98 13.58 12.74 12.74 3.1M
2025-01-09 13.00 13.21 12.78 12.99 1.0M
2025-01-08 13.06 13.12 12.61 13.00 1.5M
2025-01-07 12.66 13.13 12.66 13.13 1.7M
2025-01-06 12.89 13.05 12.01 12.73 1.8M
2025-01-03 13.23 13.36 12.61 13.02 1.8M
2025-01-02 13.36 13.69 13.15 13.27 1.7M