洛凯股份(603829)股票信息
| 股票代码 | 603829 |
| 股票名称 | 洛凯股份 |
| 最新价/元 | 15.29 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 3.38 |
| 买入/元 | 15.28 |
| 卖出/元 | 15.29 |
| 昨收/元 | 14.79 |
| 今开/元 | 14.70 |
| 最高/元 | 15.39 |
| 最低/元 | 14.42 |
| 成交量/手 | 47461.50 |
| 成交额/万 | 7029.68 |
| 股净值/元 | 22.49 |
| 市净率 | 2.50 |
| 总市值/万 | 244640.00 |
| 流通值/万 | 244640.00 |
| 换手率/% | 2.97 |
| 入市日期 | 2017-10-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
洛凯股份(603829)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.70 | 15.29 | 0.50 | 3.38 | 47461.50 | 7029.68 | 2.97 |
| 2024-10-10 | 14.62 | 14.79 | 0.14 | 0.96 | 38103.52 | 5618.62 | 2.38 |
| 2024-10-09 | 15.90 | 14.65 | -1.41 | -8.78 | 52432.98 | 7949.33 | 3.28 |
| 2024-10-08 | 16.43 | 16.06 | 1.12 | 7.50 | 69908.47 | 11056.13 | 4.37 |
| 2024-09-30 | 14.25 | 14.94 | 1.08 | 7.79 | 61655.93 | 8912.95 | 3.85 |
| 2024-09-27 | 13.49 | 13.86 | 0.44 | 3.28 | 23143.94 | 3146.18 | 1.45 |
| 2024-09-26 | 13.10 | 13.42 | 0.31 | 2.37 | 23753.00 | 3141.33 | 1.48 |
| 2024-09-25 | 13.29 | 13.11 | -0.10 | -0.76 | 33260.03 | 4423.07 | 2.08 |
| 2024-09-24 | 13.10 | 13.21 | 0.22 | 1.69 | 20375.89 | 2680.24 | 1.27 |
| 2024-09-23 | 13.11 | 12.99 | -0.16 | -1.22 | 19350.07 | 2515.41 | 1.21 |
| 2024-09-20 | 13.08 | 13.15 | 0.03 | 0.23 | 18601.00 | 2440.61 | 1.16 |
| 2024-09-19 | 13.00 | 13.12 | 0.11 | 0.85 | 24628.00 | 3227.38 | 1.54 |
| 2024-09-18 | 13.00 | 13.01 | -0.10 | -0.76 | 24609.00 | 3176.63 | 1.54 |
| 2024-09-13 | 13.14 | 13.11 | 0.00 | 0.00 | 31173.00 | 4101.71 | 1.95 |
| 2024-09-12 | 13.44 | 13.11 | -0.28 | -2.09 | 41453.00 | 5485.90 | 2.59 |
| 2024-09-11 | 13.64 | 13.39 | -0.21 | -1.54 | 38164.00 | 5159.33 | 2.39 |
| 2024-09-10 | 13.29 | 13.60 | 0.33 | 2.49 | 24028.62 | 3241.92 | 1.50 |
| 2024-09-09 | 12.95 | 13.27 | 0.25 | 1.92 | 27363.00 | 3613.21 | 1.71 |
| 2024-09-06 | 13.11 | 13.02 | -0.17 | -1.29 | 21423.00 | 2808.18 | 1.34 |
| 2024-09-05 | 13.18 | 13.19 | -0.08 | -0.60 | 22883.04 | 3014.88 | 1.43 |
| 2024-09-04 | 12.82 | 13.27 | 0.32 | 2.47 | 41739.78 | 5505.96 | 2.61 |
| 2024-09-03 | 12.78 | 12.95 | 0.19 | 1.49 | 46613.00 | 5975.86 | 2.91 |
| 2024-09-02 | 12.38 | 12.76 | 0.50 | 4.08 | 71059.05 | 9067.99 | 4.44 |
| 2024-08-30 | 12.07 | 12.26 | 0.65 | 5.60 | 53646.00 | 6531.51 | 3.35 |
| 2024-08-29 | 11.43 | 11.61 | 0.18 | 1.58 | 11546.00 | 1331.69 | 0.72 |
| 2024-08-28 | 11.30 | 11.43 | 0.12 | 1.06 | 8555.00 | 973.83 | 0.53 |
| 2024-08-27 | 11.69 | 11.31 | -0.32 | -2.75 | 14359.00 | 1636.18 | 0.90 |
| 2024-08-26 | 11.33 | 11.63 | 0.35 | 3.10 | 15387.00 | 1771.85 | 0.96 |
| 2024-08-23 | 11.50 | 11.28 | -0.16 | -1.40 | 14577.00 | 1651.80 | 0.91 |
| 2024-08-22 | 11.66 | 11.44 | -0.18 | -1.55 | 13034.00 | 1509.73 | 0.81 |
| 2024-08-21 | 11.48 | 11.62 | 0.18 | 1.57 | 11932.00 | 1378.42 | 0.75 |
| 2024-08-20 | 11.73 | 11.44 | -0.28 | -2.39 | 13864.00 | 1596.70 | 0.87 |
| 2024-08-19 | 11.93 | 11.72 | -0.17 | -1.43 | 12413.00 | 1466.72 | 0.78 |
| 2024-08-16 | 11.89 | 11.89 | 0.00 | 0.00 | 10761.00 | 1277.52 | 0.67 |
| 2024-08-15 | 11.81 | 11.89 | 0.04 | 0.34 | 15237.96 | 1803.09 | 0.95 |
| 2024-08-14 | 11.88 | 11.85 | 0.04 | 0.34 | 15613.00 | 1853.58 | 0.98 |
| 2024-08-13 | 11.71 | 11.81 | 0.10 | 0.85 | 14713.30 | 1729.50 | 0.92 |
| 2024-08-12 | 11.79 | 11.71 | 0.00 | 0.00 | 18842.80 | 2220.53 | 1.18 |
| 2024-08-09 | 11.58 | 11.71 | 0.13 | 1.12 | 16201.60 | 1894.97 | 1.01 |
| 2024-08-08 | 11.61 | 11.58 | -0.07 | -0.60 | 13850.78 | 1590.84 | 0.87 |
| 2024-08-07 | 11.50 | 11.65 | 0.20 | 1.75 | 23351.32 | 2724.64 | 1.46 |
| 2024-08-06 | 11.41 | 11.45 | 0.16 | 1.42 | 22246.00 | 2538.15 | 1.39 |
| 2024-08-05 | 11.84 | 11.29 | -0.61 | -5.13 | 27131.00 | 3143.76 | 1.70 |
| 2024-08-02 | 11.89 | 11.90 | -0.15 | -1.25 | 19146.32 | 2282.44 | 1.20 |
| 2024-08-01 | 12.17 | 12.05 | -0.03 | -0.25 | 19439.00 | 2345.04 | 1.21 |
| 2024-07-31 | 11.77 | 12.08 | 0.33 | 2.81 | 26316.54 | 3148.96 | 1.64 |
| 2024-07-30 | 11.67 | 11.75 | -0.04 | -0.34 | 16841.00 | 1968.60 | 1.05 |
| 2024-07-29 | 11.69 | 11.79 | 0.12 | 1.03 | 18469.00 | 2164.57 | 1.15 |
| 2024-07-26 | 11.58 | 11.67 | 0.17 | 1.48 | 19278.00 | 2246.96 | 1.20 |
| 2024-07-25 | 11.43 | 11.50 | -0.07 | -0.61 | 17304.00 | 1998.53 | 1.08 |
| 2024-07-24 | 11.56 | 11.57 | -0.11 | -0.94 | 17893.00 | 2083.79 | 1.12 |
| 2024-07-23 | 11.96 | 11.68 | -0.38 | -3.15 | 23847.00 | 2822.54 | 1.49 |
| 2024-07-22 | 12.17 | 12.06 | -0.11 | -0.90 | 21686.00 | 2605.80 | 1.36 |
| 2024-07-19 | 11.84 | 12.17 | 0.27 | 2.27 | 41934.68 | 5068.93 | 2.62 |
| 2024-07-18 | 11.58 | 11.90 | 0.21 | 1.80 | 36062.00 | 4223.04 | 2.25 |
| 2024-07-17 | 11.86 | 11.69 | -0.21 | -1.77 | 29701.27 | 3470.40 | 1.86 |
| 2024-07-16 | 12.05 | 11.90 | -0.31 | -2.54 | 42649.81 | 5063.39 | 2.67 |
| 2024-07-15 | 12.97 | 12.21 | -0.81 | -6.22 | 64190.00 | 7997.78 | 4.01 |
| 2024-07-12 | 13.30 | 13.02 | -0.46 | -3.41 | 62541.56 | 8178.24 | 3.91 |
| 2024-07-11 | 13.55 | 13.48 | 0.06 | 0.45 | 77508.27 | 10427.50 | 4.84 |
| 2024-07-10 | 13.42 | 13.42 | -0.31 | -2.26 | 79814.62 | 10656.24 | 4.99 |
| 2024-07-09 | 13.20 | 13.73 | 0.27 | 2.01 | 116659.74 | 15391.99 | 7.29 |
| 2024-07-08 | 12.94 | 13.46 | 0.43 | 3.30 | 110738.40 | 14678.07 | 6.92 |
| 2024-07-05 | 12.77 | 13.03 | 0.33 | 2.60 | 92356.00 | 11910.75 | 5.77 |
| 2024-07-04 | 13.20 | 12.70 | -1.07 | -7.77 | 111666.28 | 14490.01 | 6.98 |
| 2024-07-03 | 13.53 | 13.77 | -0.54 | -3.77 | 178144.32 | 24278.03 | 11.13 |
| 2024-07-02 | 14.20 | 14.31 | 1.30 | 9.99 | 209691.57 | 29003.54 | 13.11 |
| 2024-07-01 | 11.86 | 13.01 | 1.18 | 9.98 | 46576.00 | 5997.48 | 2.91 |
| 2024-06-28 | 11.45 | 11.83 | 0.39 | 3.41 | 16392.50 | 1936.42 | 1.02 |
| 2024-06-27 | 11.82 | 11.54 | -0.31 | -2.62 | 10205.00 | 1193.06 | 0.64 |
| 2024-06-26 | 11.57 | 11.85 | 0.17 | 1.46 | 16806.50 | 1961.13 | 1.05 |
| 2024-06-25 | 11.59 | 11.68 | 0.15 | 1.30 | 10847.49 | 1250.98 | 0.68 |
| 2024-06-24 | 12.12 | 11.53 | -0.65 | -5.34 | 23393.00 | 2741.81 | 1.46 |
| 2024-06-21 | 12.41 | 12.18 | -0.22 | -1.77 | 15706.00 | 1929.29 | 0.98 |
| 2024-06-20 | 12.31 | 12.40 | 0.04 | 0.32 | 21939.66 | 2724.01 | 1.37 |
| 2024-06-19 | 12.20 | 12.36 | 0.11 | 0.90 | 18188.71 | 2241.13 | 1.14 |
| 2024-06-18 | 12.05 | 12.25 | 0.18 | 1.49 | 16836.71 | 2048.12 | 1.05 |
| 2024-06-17 | 12.00 | 12.07 | -0.07 | -0.58 | 14735.71 | 1774.66 | 0.92 |
| 2024-06-14 | 11.87 | 12.14 | 0.30 | 2.53 | 21720.00 | 2632.96 | 1.36 |
| 2024-06-13 | 11.87 | 11.84 | 0.08 | 0.68 | 15847.00 | 1864.82 | 0.99 |
| 2024-06-12 | 11.77 | 11.76 | -0.02 | -0.17 | 17370.00 | 2042.37 | 1.09 |
| 2024-06-11 | 11.68 | 11.78 | 0.05 | 0.43 | 15944.50 | 1856.45 | 1.00 |
| 2024-06-07 | 11.29 | 11.73 | 0.52 | 4.64 | 21065.00 | 2442.20 | 1.32 |
| 2024-06-06 | 11.83 | 11.21 | -0.62 | -5.24 | 25922.00 | 2958.76 | 1.62 |
| 2024-06-05 | 12.18 | 11.83 | -0.50 | -4.06 | 22515.50 | 2710.63 | 1.41 |
| 2024-06-04 | 12.52 | 12.33 | -0.22 | -1.75 | 24046.00 | 2931.06 | 1.50 |
| 2024-06-03 | 13.00 | 12.55 | -0.46 | -3.54 | 21160.16 | 2676.69 | 1.32 |
| 2024-05-31 | 12.85 | 13.01 | 0.08 | 0.62 | 14141.00 | 1830.41 | 0.88 |
| 2024-05-30 | 13.20 | 12.93 | -0.33 | -2.49 | 21080.00 | 2754.45 | 1.32 |
| 2024-05-29 | 13.12 | 13.26 | 0.10 | 0.76 | 23853.50 | 3157.72 | 1.49 |
| 2024-05-28 | 13.00 | 13.16 | 0.16 | 1.23 | 35496.00 | 4682.69 | 2.22 |
| 2024-05-27 | 12.76 | 13.00 | 0.31 | 2.44 | 22916.00 | 2940.32 | 1.43 |
| 2024-05-24 | 12.60 | 12.69 | -0.02 | -0.16 | 17304.16 | 2232.10 | 1.08 |
| 2024-05-23 | 12.96 | 12.71 | -0.24 | -1.85 | 15292.00 | 1945.98 | 0.96 |
| 2024-05-22 | 12.99 | 12.95 | -0.04 | -0.31 | 10882.00 | 1409.43 | 0.68 |
| 2024-05-21 | 13.10 | 12.99 | -0.14 | -1.07 | 12314.00 | 1596.86 | 0.77 |
| 2024-05-20 | 13.03 | 13.13 | 0.16 | 1.23 | 17120.00 | 2238.36 | 1.07 |
| 2024-05-17 | 12.86 | 12.97 | 0.12 | 0.93 | 14259.00 | 1841.00 | 0.89 |
| 2024-05-16 | 13.01 | 12.85 | -0.13 | -1.00 | 19343.00 | 2499.35 | 1.21 |
| 2024-05-15 | 13.30 | 12.98 | -0.39 | -2.92 | 25343.00 | 3338.60 | 1.58 |
日K线
周K线
月K线
