洛凯股份（603829）历史行情

以下为洛凯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
2026-10-09	15.330	15.630	15.750	14.810	0.250	1.625%	372.00万	0.57亿	1.997%
2026-10-08	15.570	15.380	15.850	15.180	-0.110	-0.710%	2.52万	0.00亿	0.000%
2026-10-07	15.740	15.490	16.000	15.430	-0.190	-1.212%	193.95万	0.30亿	1.041%
2026-10-06	15.740	15.490	16.000	15.430	-0.190	-1.212%	193.95万	0.30亿	1.041%
2026-10-05	15.740	15.490	16.000	15.430	-0.190	-1.212%	193.95万	0.30亿	1.041%
2026-10-02	15.740	15.490	16.000	15.430	-0.190	-1.212%	193.95万	0.30亿	1.041%
2026-10-01	15.740	15.490	16.000	15.430	-0.190	-1.212%	193.95万	0.30亿	1.041%
2026-09-30	15.740	15.490	16.000	15.430	-0.190	-1.212%	1.94万	0.00亿	0.000%
2026-09-29	15.200	15.680	15.890	15.130	0.380	2.484%	3.51万	0.00亿	0.000%
2026-09-28	15.450	15.300	15.630	15.110	-0.300	-1.923%	2.33万	0.00亿	0.000%
2026-09-27	15.590	15.600	15.880	15.440	0.010	0.064%	243.84万	0.38亿	1.309%
2026-09-24	15.590	15.600	15.880	15.440	0.010	0.064%	2.44万	0.00亿	0.000%
2026-09-23	15.910	15.590	15.920	15.500	-0.320	-2.011%	2.09万	0.00亿	0.000%
2026-09-22	16.000	15.910	16.230	15.830	-0.120	-0.749%	2.21万	0.00亿	0.000%
2026-09-21	15.630	16.030	16.100	15.590	0.460	2.954%	3.83万	0.00亿	0.000%
2026-09-18	15.500	15.570	15.720	15.480	0.100	0.646%	2.38万	0.00亿	0.000%
2026-09-17	15.510	15.470	15.700	15.200	-0.030	-0.194%	2.17万	0.00亿	0.000%
2026-09-16	15.110	15.500	15.650	14.940	0.390	2.581%	2.63万	0.00亿	0.000%
2026-09-15	15.500	15.110	15.540	14.970	-0.400	-2.579%	3.12万	0.00亿	0.000%
2026-09-14	15.290	15.510	15.710	15.260	0.110	0.714%	2.71万	0.00亿	0.000%
2026-09-11	15.400	15.400	15.560	15.020	-0.240	-1.535%	2.60万	0.00亿	0.000%
2026-09-10	15.860	15.640	15.860	15.540	-0.270	-1.697%	1.96万	0.00亿	0.000%
2026-09-09	15.890	15.910	16.120	15.710	0.030	0.189%	2.62万	0.00亿	0.000%
2026-09-08	15.790	15.880	15.880	15.650	0.110	0.698%	1.92万	0.00亿	0.000%
2026-09-07	15.620	15.770	15.820	15.410	0.150	0.960%	2.02万	0.00亿	0.000%
2026-09-04	15.690	15.620	15.930	15.520	-0.120	-0.762%	2.73万	0.00亿	0.000%
2026-09-03	15.980	15.740	16.000	15.510	-0.050	-0.317%	2.52万	0.00亿	0.000%
2026-09-02	15.820	15.790	15.880	15.500	-0.110	-0.692%	2.44万	0.00亿	0.000%
2026-09-01	15.830	15.900	16.280	15.750	-0.110	-0.687%	3.53万	0.00亿	0.000%
2026-08-31	15.530	16.010	16.280	15.460	0.270	1.715%	5.51万	0.00亿	0.000%
2026-08-28	15.370	15.740	15.870	15.220	0.370	2.407%	3.59万	0.00亿	0.000%
2026-08-27	15.470	15.370	15.500	15.170	-0.170	-1.094%	3.41万	0.00亿	0.000%
2026-08-26	15.420	15.540	15.690	15.340	0.110	0.713%	2.46万	0.00亿	0.000%
2026-08-25	14.960	15.430	15.490	14.790	0.440	2.935%	3.20万	0.00亿	0.000%
2026-08-24	15.140	14.990	15.240	14.770	-0.140	-0.925%	2.18万	0.00亿	0.000%
2026-08-21	15.110	15.130	15.220	14.670	0.100	0.665%	2.85万	0.00亿	0.000%
2026-08-20	14.760	15.030	15.150	14.660	0.370	2.524%	3.20万	0.00亿	0.000%
2026-08-19	15.220	14.660	15.350	14.660	-0.710	-4.619%	3.49万	0.00亿	0.000%
2026-08-18	15.630	15.370	15.630	15.070	-0.110	-0.711%	2.45万	0.00亿	0.000%
2026-08-17	15.030	15.480	15.550	14.800	0.450	2.994%	3.52万	0.00亿	0.000%
2026-08-14	15.320	15.030	15.320	14.860	-0.160	-1.053%	3.12万	0.00亿	0.000%
2026-08-13	15.250	15.190	15.610	15.160	-0.150	-0.978%	3.66万	0.00亿	0.000%
2026-08-12	14.960	15.340	15.840	14.880	0.390	2.609%	4.94万	0.00亿	0.000%
2026-08-11	15.120	14.950	15.120	14.640	-0.110	-0.730%	2.82万	0.00亿	0.000%
2026-08-10	14.910	15.060	15.090	14.730	0.270	1.826%	3.95万	0.00亿	0.000%
2026-08-07	14.970	14.790	14.990	14.530	-0.150	-1.004%	2.91万	0.00亿	0.000%
2026-08-06	15.100	14.940	15.110	14.630	-0.080	-0.533%	3.16万	0.00亿	0.000%
2026-08-05	14.750	15.020	15.100	14.750	0.240	1.624%	3.64万	0.00亿	0.000%
2026-08-04	14.780	14.780	14.950	14.610	0.200	1.372%	3.64万	0.00亿	0.000%
2026-08-03	14.000	14.580	14.620	13.940	0.660	4.741%	3.93万	0.00亿	0.000%
2026-07-31	13.950	13.920	14.150	13.830	0.210	1.532%	2.95万	0.00亿	0.000%
2026-07-30	14.050	13.710	14.320	13.620	-0.440	-3.110%	3.57万	0.00亿	0.000%
2026-07-29	13.700	14.150	14.180	13.660	0.350	2.536%	3.58万	0.00亿	0.000%
2026-07-28	13.880	13.800	14.100	13.720	0.000	0.000%	3.01万	0.00亿	0.000%
2026-07-27	13.250	13.800	13.860	13.250	0.550	4.151%	3.90万	0.00亿	0.000%
2026-07-24	13.640	13.250	13.650	13.170	-0.390	-2.859%	3.15万	0.00亿	0.000%
2026-07-23	12.880	13.640	13.690	12.880	0.690	5.328%	5.73万	0.00亿	0.000%
2026-07-22	13.250	12.950	13.550	12.840	-0.490	-3.646%	4.09万	0.00亿	0.000%
2026-07-21	13.380	13.440	13.580	12.610	-0.080	-0.592%	6.69万	0.00亿	0.000%
2026-07-20	14.040	13.520	14.620	13.280	-0.530	-3.772%	4.89万	0.00亿	0.000%
2026-07-17	14.740	14.050	14.940	13.910	-0.620	-4.226%	4.56万	0.00亿	0.000%
2026-07-16	14.770	14.670	15.170	14.570	-0.230	-1.544%	3.12万	0.00亿	0.000%
2026-07-15	14.980	14.900	15.330	14.800	0.030	0.202%	4.13万	0.00亿	0.000%
2026-07-14	15.080	14.870	15.080	14.100	0.440	3.049%	5.03万	0.00亿	0.000%
2026-07-13	15.290	14.430	15.460	14.390	-0.860	-5.625%	4.04万	0.00亿	0.000%
2026-07-10	15.050	15.290	15.640	14.920	0.240	1.595%	3.37万	0.00亿	0.000%
2026-07-09	14.930	15.050	15.130	14.410	-0.040	-0.265%	3.48万	0.00亿	0.000%
2026-07-08	15.490	15.090	15.530	14.990	-0.360	-2.330%	2.56万	0.00亿	0.000%
2026-07-07	15.960	15.450	16.350	15.450	-0.870	-5.331%	2.99万	0.00亿	0.000%
2026-07-06	17.320	16.320	17.570	16.260	-1.050	-6.045%	4.47万	0.00亿	0.000%
2026-07-03	16.480	17.370	17.370	16.300	0.950	5.786%	5.19万	0.00亿	0.000%
2026-07-02	16.280	16.420	17.170	16.180	0.070	0.428%	4.11万	0.00亿	0.000%
2026-07-01	16.350	16.350	16.670	15.960	0.130	0.801%	3.60万	0.00亿	0.000%
2026-06-30	16.060	16.220	16.360	15.850	0.160	0.996%	3.45万	0.00亿	0.000%
2026-06-29	16.380	16.060	16.590	15.810	-0.390	-2.371%	4.28万	0.00亿	0.000%
2026-06-26	16.870	16.450	16.930	16.410	-0.450	-2.663%	4.22万	0.00亿	0.000%
2026-06-25	17.890	16.900	17.890	16.850	-0.880	-4.949%	4.60万	0.00亿	0.000%
2026-06-24	18.210	17.780	18.510	17.450	-0.670	-3.631%	4.11万	0.00亿	0.000%
2026-06-23	18.620	18.450	18.820	18.030	0.050	0.272%	4.11万	0.00亿	0.000%
2026-06-22	17.990	18.400	18.550	17.730	0.230	1.266%	5.51万	0.00亿	0.000%
2026-06-18	19.150	18.170	19.160	18.080	-0.980	-5.117%	6.14万	0.00亿	0.000%
2026-06-17	19.260	19.150	19.400	18.850	-0.170	-0.880%	3.68万	0.00亿	0.000%
2026-06-16	19.430	19.320	19.630	18.890	0.060	0.312%	3.22万	0.00亿	0.000%
2026-06-15	19.570	19.260	19.920	19.160	-0.090	-0.465%	3.32万	0.00亿	0.000%
2026-06-12	19.030	19.350	20.070	18.850	0.320	1.682%	5.14万	0.00亿	0.000%
2026-06-11	19.100	19.030	19.330	18.630	-0.230	-1.194%	3.36万	0.00亿	0.000%
2026-06-10	20.200	19.260	20.250	18.810	-0.330	-1.685%	3.98万	0.00亿	0.000%
2026-06-09	19.510	19.590	19.690	18.520	0.310	1.608%	6.75万	0.00亿	0.000%
2026-06-08	19.830	19.280	20.940	18.820	-1.100	-5.397%	4.66万	0.00亿	0.000%
2026-06-05	20.270	20.380	20.900	19.410	0.120	0.592%	7.29万	0.00亿	0.000%
2026-06-04	21.850	20.260	22.310	19.990	-1.970	-8.862%	9.67万	0.00亿	0.000%
2026-06-03	22.730	22.230	22.950	21.870	-0.500	-2.200%	4.76万	0.00亿	0.000%
2026-06-02	23.640	22.730	23.850	22.070	-0.980	-4.133%	4.19万	0.00亿	0.000%
2026-06-01	23.840	23.710	24.710	23.590	0.110	0.466%	3.96万	0.00亿	0.000%
2026-05-29	23.670	23.600	24.610	23.300	-0.070	-0.296%	4.46万	0.00亿	0.000%
2026-05-28	24.700	23.670	25.230	23.260	-0.850	-3.467%	4.18万	0.00亿	0.000%
2026-05-27	25.250	24.520	25.760	24.360	-0.980	-3.843%	4.63万	0.00亿	0.000%
2026-05-26	24.550	25.500	26.450	24.550	0.980	3.997%	6.21万	0.00亿	0.000%
2026-05-25	25.400	24.520	25.760	24.300	-0.720	-2.853%	4.11万	0.00亿	0.000%
2026-05-22	24.620	25.240	26.100	24.570	0.820	3.358%	4.46万	0.00亿	0.000%
2026-05-21	26.650	24.420	26.660	24.190	-2.330	-8.710%	6.41万	0.00亿	0.000%
2026-05-20	26.070	26.750	26.800	25.120	0.690	2.648%	5.53万	0.00亿	0.000%
2026-05-19	26.350	26.060	26.510	25.660	-0.070	-0.268%	3.11万	0.00亿	0.000%
2026-05-18	26.270	26.130	26.430	25.450	-0.410	-1.545%	3.91万	0.00亿	0.000%
2026-05-15	26.900	26.540	27.190	26.230	-0.370	-1.375%	5.55万	0.00亿	0.000%
2026-05-14	27.410	26.910	27.420	26.510	-0.510	-1.860%	6.10万	0.00亿	0.000%
2026-05-13	28.740	27.420	28.980	27.300	-1.320	-4.593%	9.53万	0.00亿	0.000%
2026-05-12	29.360	28.740	29.360	28.490	-0.390	-1.339%	5.18万	0.00亿	0.000%
2026-05-11	29.150	29.130	30.040	28.600	-0.150	-0.512%	7.57万	0.00亿	0.000%
2026-05-08	28.850	29.280	29.500	28.490	0.410	1.420%	6.59万	0.00亿	0.000%
2026-05-07	28.790	28.870	29.130	28.380	0.200	0.698%	7.52万	0.00亿	0.000%
2026-05-06	28.260	28.670	28.960	27.660	0.170	0.596%	8.45万	0.00亿	0.000%
2026-04-30	27.050	28.500	29.620	27.050	0.780	2.814%	9.66万	0.00亿	0.000%
2026-04-29	26.890	27.720	28.260	26.890	0.470	1.725%	5.08万	0.00亿	0.000%
2026-04-28	29.740	27.250	29.740	27.180	-1.900	-6.518%	10.63万	0.00亿	0.000%
2026-04-27	29.600	29.150	30.010	28.700	-0.450	-1.520%	7.66万	0.00亿	0.000%
2026-04-24	27.500	29.600	29.850	27.350	1.940	7.014%	11.87万	0.00亿	0.000%
2026-04-23	28.220	27.660	28.410	27.400	-0.560	-1.984%	5.38万	0.00亿	0.000%
2026-04-22	27.750	28.220	28.980	27.330	0.470	1.694%	9.02万	0.00亿	0.000%
2026-04-21	28.930	27.750	28.940	26.950	-1.720	-5.836%	11.75万	0.00亿	0.000%
2026-04-20	28.300	29.470	30.850	27.740	0.400	1.376%	15.88万	0.00亿	0.000%
2026-04-17	27.380	29.070	29.350	26.730	1.690	6.172%	10.33万	0.00亿	0.000%
2026-04-16	27.580	27.380	27.650	26.850	-0.180	-0.653%	5.10万	0.00亿	0.000%
2026-04-15	27.490	27.560	27.940	27.150	0.080	0.291%	4.26万	0.00亿	0.000%
2026-04-14	28.170	27.480	28.230	26.990	-0.450	-1.611%	5.33万	0.00亿	0.000%
2026-04-13	28.650	27.930	28.650	27.450	0.000	0.000%	6.21万	0.00亿	0.000%
2026-04-10	29.150	29.360	29.630	28.160	0.000	0.000%	7.75万	0.00亿	0.000%
2026-04-09	27.850	28.770	29.140	27.380	0.000	0.000%	6.14万	0.00亿	0.000%
2026-04-08	27.820	28.130	28.260	27.580	0.000	0.000%	4.30万	0.00亿	0.000%
2026-04-07	27.810	27.260	27.920	26.620	0.000	0.000%	4.93万	0.00亿	0.000%
2026-04-03	28.350	28.300	28.350	27.420	0.000	0.000%	4.36万	0.00亿	0.000%
2026-04-02	28.940	28.400	29.170	28.090	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-01	29.450	28.810	29.540	28.150	0.000	0.000%	7.59万	0.00亿	0.000%