乐凯胶片（600135）历史行情
以下为乐凯胶片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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.450 | 7.590 | 7.690 | 7.450 | 0.150 | 2.016% | 8.58万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.540 | 7.440 | 7.670 | 7.430 | -0.100 | -1.326% | 539.53万 | 0.40亿 | 0.975% |
| 2026-10-06 | 7.540 | 7.440 | 7.670 | 7.430 | -0.100 | -1.326% | 539.53万 | 0.40亿 | 0.975% |
| 2026-10-05 | 7.540 | 7.440 | 7.670 | 7.430 | -0.100 | -1.326% | 539.53万 | 0.40亿 | 0.975% |
| 2026-10-02 | 7.540 | 7.440 | 7.670 | 7.430 | -0.100 | -1.326% | 539.53万 | 0.40亿 | 0.975% |
| 2026-10-01 | 7.540 | 7.440 | 7.670 | 7.430 | -0.100 | -1.326% | 539.53万 | 0.40亿 | 0.975% |
| 2026-09-30 | 7.540 | 7.440 | 7.670 | 7.430 | -0.100 | -1.326% | 5.40万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.390 | 7.540 | 7.580 | 7.360 | 0.130 | 1.754% | 6.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.620 | 7.410 | 7.640 | 7.330 | -0.210 | -2.756% | 7.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.540 | 7.620 | 7.740 | 7.500 | 0.030 | 0.395% | 1,010.25万 | 0.77亿 | 1.826% |
| 2026-09-24 | 7.540 | 7.620 | 7.740 | 7.500 | 0.030 | 0.395% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.760 | 7.590 | 7.790 | 7.570 | -0.190 | -2.442% | 10.21万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.950 | 7.780 | 7.970 | 7.750 | -0.150 | -1.892% | 11.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.900 | 7.930 | 7.960 | 7.800 | 0.020 | 0.253% | 16.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.870 | 7.910 | 8.060 | 7.790 | 0.110 | 1.410% | 24.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.090 | 7.800 | 8.100 | 7.720 | -0.290 | -3.585% | 32.27万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.380 | 8.090 | 8.090 | 7.250 | 0.740 | 10.068% | 11.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.530 | 7.350 | 7.580 | 7.320 | -0.190 | -2.520% | 5.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.580 | 7.540 | 7.640 | 7.450 | -0.050 | -0.659% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.680 | 7.590 | 7.750 | 7.510 | -0.140 | -1.811% | 7.08万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.660 | 7.730 | 7.840 | 7.650 | 0.050 | 0.651% | 7.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.670 | 7.680 | 7.750 | 7.650 | 0.000 | 0.000% | 5.75万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.460 | 7.680 | 7.780 | 7.430 | 0.230 | 3.087% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.490 | 7.450 | 7.560 | 7.450 | -0.020 | -0.268% | 4.64万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.540 | 7.470 | 7.630 | 7.430 | -0.070 | -0.928% | 4.76万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.630 | 7.540 | 7.670 | 7.480 | -0.080 | -1.050% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.630 | 7.620 | 7.670 | 7.480 | 0.020 | 0.263% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.560 | 7.600 | 7.670 | 7.530 | 0.040 | 0.529% | 5.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.480 | 7.560 | 7.580 | 7.440 | 0.070 | 0.935% | 4.86万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.430 | 7.490 | 7.550 | 7.400 | 0.070 | 0.943% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.320 | 7.420 | 7.450 | 7.300 | 0.030 | 0.406% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.420 | 7.390 | 7.450 | 7.330 | 0.050 | 0.681% | 4.74万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.110 | 7.340 | 7.380 | 7.110 | 0.160 | 2.228% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.250 | 7.180 | 7.360 | 7.090 | -0.140 | -1.913% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.190 | 7.320 | 7.320 | 7.090 | 0.070 | 0.966% | 4.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.180 | 7.250 | 7.300 | 7.150 | 0.120 | 1.683% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.550 | 7.130 | 7.550 | 7.110 | -0.370 | -4.933% | 7.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.590 | 7.500 | 7.590 | 7.400 | -0.030 | -0.398% | 4.73万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.450 | 7.530 | 7.550 | 7.330 | 0.140 | 1.894% | 5.13万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.430 | 7.390 | 7.500 | 7.330 | -0.010 | -0.135% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.580 | 7.400 | 7.620 | 7.400 | -0.210 | -2.760% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.440 | 7.610 | 7.640 | 7.430 | 0.120 | 1.602% | 5.45万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.460 | 7.490 | 7.570 | 7.370 | -0.150 | -1.963% | 8.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.370 | 7.640 | 7.700 | 7.260 | 0.270 | 3.664% | 9.83万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.400 | 7.370 | 7.400 | 7.200 | -0.020 | -0.271% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.300 | 7.390 | 7.430 | 7.210 | 0.080 | 1.094% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.300 | 7.310 | 7.380 | 7.210 | 0.020 | 0.274% | 6.30万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.230 | 7.290 | 7.340 | 7.210 | 0.060 | 0.830% | 5.10万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.040 | 7.230 | 7.270 | 7.000 | 0.210 | 2.991% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.930 | 7.020 | 7.070 | 6.930 | 0.150 | 2.183% | 5.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.000 | 6.870 | 7.120 | 6.830 | -0.130 | -1.857% | 6.95万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.050 | 7.000 | 7.070 | 6.890 | 0.030 | 0.430% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.840 | 6.970 | 7.090 | 6.800 | 0.110 | 1.603% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.580 | 6.860 | 6.900 | 6.560 | 0.280 | 4.255% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.700 | 6.580 | 6.750 | 6.550 | -0.210 | -3.093% | 5.58万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.500 | 6.790 | 6.800 | 6.470 | 0.300 | 4.622% | 9.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.590 | 6.490 | 6.650 | 6.450 | -0.100 | -1.517% | 7.92万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.570 | 6.590 | 6.650 | 6.160 | 0.020 | 0.304% | 12.40万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.830 | 6.570 | 6.990 | 6.500 | -0.230 | -3.382% | 10.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.050 | 6.800 | 7.170 | 6.720 | -0.270 | -3.819% | 10.59万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.000 | 7.070 | 7.200 | 6.960 | -0.020 | -0.282% | 6.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.150 | 7.090 | 7.310 | 7.070 | -0.040 | -0.561% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.100 | 7.130 | 7.200 | 6.920 | -0.020 | -0.280% | 8.19万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.610 | 7.150 | 7.680 | 7.120 | -0.530 | -6.901% | 10.55万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.550 | 7.680 | 7.970 | 7.400 | 0.160 | 2.128% | 12.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.400 | 7.520 | 7.560 | 7.280 | 0.090 | 1.211% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.600 | 7.430 | 7.660 | 7.380 | -0.170 | -2.237% | 7.76万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.770 | 7.600 | 8.000 | 7.580 | -0.190 | -2.439% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.990 | 7.790 | 8.080 | 7.750 | -0.210 | -2.625% | 9.18万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.110 | 8.000 | 8.330 | 7.960 | -0.090 | -1.112% | 10.99万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.030 | 8.090 | 8.630 | 7.930 | 0.070 | 0.873% | 13.32万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.980 | 8.020 | 8.270 | 7.900 | 0.030 | 0.375% | 13.04万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.650 | 7.990 | 8.080 | 7.570 | 0.290 | 3.766% | 10.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.800 | 7.700 | 7.820 | 7.450 | -0.120 | -1.535% | 11.01万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.950 | 7.820 | 8.070 | 7.760 | -0.120 | -1.511% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.400 | 7.940 | 8.400 | 7.880 | -0.280 | -3.406% | 12.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.410 | 8.220 | 8.570 | 8.150 | -0.310 | -3.634% | 12.16万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.810 | 8.530 | 8.830 | 8.470 | -0.300 | -3.398% | 10.77万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.760 | 8.830 | 8.860 | 8.360 | 0.080 | 0.914% | 13.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.780 | 8.750 | 8.980 | 8.620 | -0.080 | -0.906% | 11.59万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.130 | 8.830 | 9.150 | 8.710 | -0.330 | -3.603% | 18.71万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.270 | 9.160 | 9.360 | 9.050 | -0.200 | -2.137% | 17.75万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.090 | 9.360 | 9.820 | 8.990 | 0.270 | 2.970% | 27.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.900 | 9.090 | 9.400 | 8.900 | 0.140 | 1.564% | 23.82万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.720 | 8.950 | 9.550 | 8.550 | 0.150 | 1.705% | 21.03万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.620 | 8.800 | 9.000 | 8.550 | 0.100 | 1.149% | 14.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.650 | 8.700 | 9.040 | 8.560 | 0.130 | 1.517% | 13.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.780 | 8.570 | 9.120 | 8.430 | -0.540 | -5.928% | 13.25万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.990 | 9.110 | 9.230 | 8.780 | 0.140 | 1.561% | 11.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.090 | 8.970 | 9.170 | 8.900 | -0.170 | -1.860% | 8.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.200 | 9.140 | 9.300 | 8.960 | 0.060 | 0.661% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.230 | 9.080 | 9.250 | 8.780 | -0.130 | -1.412% | 11.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.120 | 9.210 | 9.320 | 9.030 | 0.060 | 0.656% | 11.33万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.650 | 9.150 | 9.720 | 9.070 | -0.570 | -5.864% | 17.73万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.650 | 9.720 | 10.130 | 9.410 | 0.120 | 1.250% | 18.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.400 | 9.600 | 10.450 | 9.540 | -0.750 | -7.246% | 22.51万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.720 | 10.350 | 10.730 | 10.190 | -0.480 | -4.432% | 17.14万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.910 | 10.830 | 11.150 | 10.720 | -0.070 | -0.642% | 18.29万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.700 | 10.900 | 11.140 | 10.680 | 0.200 | 1.869% | 18.06万 | 0.00亿 | 0.000% |
| 2026-05-21 | 11.160 | 10.700 | 11.880 | 10.650 | -0.390 | -3.517% | 29.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.960 | 11.090 | 11.290 | 10.800 | 0.050 | 0.453% | 17.83万 | 0.00亿 | 0.000% |
| 2026-05-19 | 11.290 | 11.040 | 11.300 | 10.910 | -0.120 | -1.075% | 13.34万 | 0.00亿 | 0.000% |
| 2026-05-18 | 11.330 | 11.160 | 11.470 | 11.090 | -0.280 | -2.448% | 14.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 11.590 | 11.440 | 11.650 | 11.120 | -0.120 | -1.038% | 22.23万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.850 | 11.560 | 12.060 | 11.560 | -0.170 | -1.449% | 18.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.830 | 11.730 | 12.080 | 11.600 | -0.110 | -0.929% | 24.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 12.180 | 11.840 | 12.410 | 11.660 | -0.330 | -2.712% | 29.45万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.940 | 12.170 | 12.800 | 11.700 | 0.350 | 2.961% | 38.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.560 | 11.820 | 12.020 | 11.470 | 0.230 | 1.984% | 26.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.520 | 11.590 | 11.820 | 11.460 | 0.130 | 1.134% | 24.06万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.380 | 11.460 | 11.660 | 11.350 | 0.030 | 0.262% | 32.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.980 | 11.430 | 11.580 | 10.900 | 0.450 | 4.098% | 47.41万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.120 | 10.980 | 10.980 | 10.050 | 1.000 | 10.020% | 23.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.400 | 9.980 | 10.440 | 9.910 | -0.480 | -4.589% | 17.31万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.420 | 10.460 | 10.550 | 10.230 | 0.030 | 0.288% | 13.89万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.820 | 10.430 | 10.820 | 10.310 | -0.340 | -3.157% | 18.79万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.110 | 10.770 | 11.120 | 10.680 | -0.250 | -2.269% | 23.31万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.270 | 11.020 | 11.270 | 10.870 | -0.230 | -2.044% | 24.98万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.200 | 11.250 | 11.490 | 11.020 | 0.060 | 0.536% | 32.57万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.200 | 11.190 | 11.280 | 11.020 | 0.060 | 0.539% | 28.28万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.010 | 11.130 | 11.230 | 10.900 | 0.120 | 1.090% | 32.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.090 | 11.010 | 11.090 | 10.760 | -0.190 | -1.696% | 43.25万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.180 | 11.200 | 11.200 | 10.120 | 1.020 | 10.020% | 25.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.100 | 10.180 | 10.200 | 9.830 | 0.080 | 0.792% | 16.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.780 | 10.100 | 10.140 | 9.710 | 0.000 | 0.000% | 15.20万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.080 | 9.850 | 10.150 | 9.850 | 0.000 | 0.000% | 15.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.150 | 10.060 | 10.440 | 9.920 | 0.000 | 0.000% | 21.33万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.800 | 10.250 | 10.440 | 9.650 | 0.000 | 0.000% | 32.20万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.410 | 9.640 | 9.730 | 9.310 | 0.000 | 0.000% | 23.62万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.490 | 9.440 | 10.560 | 9.440 | 0.000 | 0.000% | 35.37万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.900 | 10.490 | 10.930 | 10.420 | 0.000 | 0.000% | 27.01万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.340 | 10.920 | 11.390 | 10.810 | 0.000 | 0.000% | 38.65万 | 0.00亿 | 0.000% |