洛凯股份

sh603829 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.82

涨跌幅

-2.82%

成交量

2,566,400 股

成交额

38,501,240 元

换手率

1.38%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.23	14.82	15.48	14.81	-2.82%	2,566,400	38,501,240	1.38
2026-10-13	14.98	15.25	15.41	14.40	+0.46%	2,924,700	43,644,796	1.57
2026-10-12	15.60	15.18	15.73	15.11	-2.88%	2,975,100	45,733,576	1.60
2026-10-09	15.33	15.63	15.75	14.81	+1.63%	3,719,900	56,877,684	2.00
2026-10-08	15.57	15.38	15.85	15.18	-0.71%	2,522,800	39,126,216	1.35
2026-09-30	15.74	15.49	16.00	15.43	-1.21%	1,939,500	30,370,260	1.04
2026-09-29	15.20	15.68	15.89	15.13	+2.48%	3,510,800	54,869,708	1.88
2026-09-28	15.45	15.30	15.63	15.11	-1.92%	2,333,800	35,737,212	1.25
2026-09-24	15.59	15.60	15.88	15.44	+0.06%	2,438,400	38,218,808	1.31
2026-09-23	15.91	15.59	15.92	15.50	-2.01%	2,086,800	32,672,664	1.12
2026-09-22	16.00	15.91	16.23	15.83	-0.75%	2,206,400	35,281,456	1.18
2026-09-21	15.63	16.03	16.10	15.59	+2.95%	3,828,600	61,005,348	2.06
2026-09-18	15.50	15.57	15.72	15.48	+0.65%	2,381,100	37,115,516	1.28
2026-09-17	15.51	15.47	15.70	15.20	-0.19%	2,167,800	33,423,740	1.16
2026-09-16	15.11	15.50	15.65	14.94	+2.58%	2,632,200	40,327,272	1.41
2026-09-15	15.50	15.11	15.54	14.97	-2.58%	3,122,400	47,447,008	1.68
2026-09-14	15.29	15.51	15.71	15.26	+0.71%	2,706,700	41,850,112	1.45
2026-09-11	15.40	15.40	15.56	15.02	-1.53%	2,597,500	39,725,080	1.39
2026-09-10	15.86	15.64	15.86	15.54	-1.70%	1,957,500	30,602,804	1.05
2026-09-09	15.89	15.91	16.12	15.71	+0.19%	2,619,800	41,559,432	1.41
2026-09-08	15.79	15.88	15.88	15.65	+0.70%	1,918,300	30,201,482	1.03
2026-09-07	15.62	15.77	15.82	15.41	+0.96%	2,021,700	31,603,840	1.09
2026-09-04	15.69	15.62	15.93	15.52	-0.76%	2,725,800	42,857,560	1.46
2026-09-03	15.98	15.74	16.00	15.51	-0.32%	2,523,700	39,555,424	1.35
2026-09-02	15.82	15.79	15.88	15.50	-0.69%	2,439,600	38,297,476	1.31
2026-09-01	15.83	15.90	16.28	15.75	-0.69%	3,528,600	56,171,360	1.89
2026-08-31	15.53	16.01	16.28	15.46	+1.72%	5,506,500	87,493,968	2.96
2026-08-28	15.37	15.74	15.87	15.22	+2.41%	3,593,900	56,034,024	1.93
2026-08-27	15.47	15.37	15.50	15.17	-1.09%	3,405,700	52,220,660	1.83
2026-08-26	15.42	15.54	15.69	15.34	+0.71%	2,464,500	38,257,008	1.32

需要全历史数据与程序化访问？查看洛凯股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603829 获取全部历史日线。