洛轴股份（301699）历史行情

以下为洛轴股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-23	27.300	33.420	33.420	27.010	5.570	20.000%	2,566.90万	7.66亿	36.706%
2026-10-22	28.900	27.850	30.400	27.850	-0.970	-3.366%	1,755.48万	5.12亿	25.103%
2026-10-21	30.020	28.820	30.160	28.550	-1.440	-4.759%	1,464.48万	4.25亿	20.942%
2026-10-20	29.310	30.260	31.270	29.310	0.970	3.312%	1,886.55万	5.68亿	26.977%
2026-10-19	27.500	29.290	29.800	26.890	0.890	3.134%	16.66万	0.00亿	0.000%
2026-10-16	27.570	28.400	29.330	27.400	0.340	1.212%	15.53万	0.00亿	0.000%
2026-10-15	28.660	28.060	29.100	27.830	-1.420	-4.817%	12.02万	0.00亿	0.000%
2026-10-14	31.050	29.480	31.450	29.390	-2.130	-6.738%	15.00万	0.00亿	0.000%
2026-10-13	31.000	31.610	32.410	30.560	-0.780	-2.408%	16.16万	0.00亿	0.000%
2026-10-12	32.610	32.390	33.990	32.200	-0.220	-0.675%	19.40万	0.00亿	0.000%
2026-10-09	34.000	32.610	34.680	31.580	-1.840	-5.341%	21.63万	0.00亿	0.000%
2026-10-08	35.480	34.450	36.500	34.030	-3.310	-8.766%	27.27万	0.00亿	0.000%
2026-10-07	38.380	37.760	41.330	37.630	0.050	0.133%	3,386.82万	13.20亿	48.431%
2026-10-06	38.380	37.760	41.330	37.630	0.050	0.133%	3,386.82万	13.20亿	48.431%
2026-10-05	38.380	37.760	41.330	37.630	0.050	0.133%	3,386.82万	13.20亿	48.431%
2026-10-02	38.380	37.760	41.330	37.630	0.050	0.133%	3,386.82万	13.20亿	48.431%
2026-10-01	38.380	37.760	41.330	37.630	0.050	0.133%	3,386.82万	13.20亿	48.431%
2026-09-30	38.380	37.760	41.330	37.630	0.050	0.133%	33.87万	0.00亿	0.000%
2026-09-29	39.950	37.710	42.680	37.520	-2.970	-7.301%	38.22万	0.00亿	0.000%
2026-09-28	37.000	40.680	42.360	34.030	5.140	14.463%	45.85万	0.00亿	0.000%
2026-09-27	29.020	35.540	35.540	29.020	5.920	19.986%	2,580.58万	8.68亿	36.902%
2026-09-24	29.020	35.540	35.540	29.020	5.920	19.986%	25.81万	0.00亿	0.000%
2026-09-23	29.980	29.620	30.650	29.010	-1.190	-3.862%	18.90万	0.00亿	0.000%
2026-09-22	31.810	30.810	34.480	30.330	-0.600	-1.910%	24.60万	0.00亿	0.000%
2026-09-21	31.510	31.410	33.380	30.910	-0.700	-2.180%	29.88万	0.00亿	0.000%
2026-09-18	28.500	32.110	33.580	27.940	3.630	12.746%	39.16万	0.00亿	0.000%
2026-09-17	26.660	28.480	28.750	26.000	1.100	4.018%	28.54万	0.00亿	0.000%
2026-09-16	26.550	27.380	28.850	26.550	0.850	3.204%	26.55万	0.00亿	0.000%
2026-09-15	26.200	26.530	27.880	25.600	0.110	0.416%	26.30万	0.00亿	0.000%
2026-09-14	25.550	26.420	27.490	25.550	0.380	1.459%	25.55万	0.00亿	0.000%
2026-09-11	30.550	26.040	30.720	25.830	-4.990	-16.081%	35.63万	0.00亿	0.000%
2026-09-10	29.600	31.030	33.820	29.600	-0.960	-3.001%	39.42万	0.00亿	0.000%
2026-09-09	30.000	31.990	36.660	30.000	0.000	0.000%	56.08万	0.00亿	0.000%