乐凯胶片(600135)股票行情
乐凯胶片(600135)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 11.13 | 11.45 | -0.01 | -0.09% | 10.88 | 11.45 | 485189 | 54162.81 | 8.77% |
| 2026-03-24 | 10.72 | 11.46 | 0.60 | 5.52% | 10.72 | 11.60 | 620987 | 69935.17 | 11.22% |
| 2026-03-23 | 10.48 | 10.86 | 0.15 | 1.40% | 10.45 | 11.25 | 511959 | 56035.74 | 9.25% |
| 2026-03-20 | 10.33 | 10.71 | 0.39 | 3.78% | 10.21 | 10.74 | 354137 | 37289.62 | 6.40% |
| 2026-03-19 | 10.32 | 10.32 | -0.24 | -2.27% | 10.20 | 10.51 | 208453 | 21517.09 | 3.77% |
| 2026-03-18 | 10.58 | 10.56 | 0.01 | 0.09% | 10.20 | 10.73 | 298680 | 31168.40 | 5.40% |
| 2026-03-17 | 10.50 | 10.55 | 0.11 | 1.05% | 10.25 | 11.15 | 422795 | 45304.71 | 7.64% |
| 2026-03-16 | 10.74 | 10.44 | -0.19 | -1.79% | 10.22 | 10.79 | 336471 | 35017.78 | 6.08% |
| 2026-03-13 | 11.01 | 10.63 | -0.59 | -5.26% | 10.60 | 11.26 | 455625 | 49506.07 | 8.23% |
| 2026-03-12 | 10.89 | 11.22 | 0.22 | 2.00% | 10.73 | 11.57 | 662614 | 73972.35 | 11.98% |
| 2026-03-11 | 10.73 | 11.00 | -0.06 | -0.54% | 10.63 | 11.02 | 639456 | 69305.88 | 11.56% |
| 2026-03-10 | 10.40 | 11.06 | 1.01 | 10.05% | 10.14 | 11.06 | 636772 | 67813.23 | 11.51% |
| 2026-03-09 | 9.18 | 10.05 | 0.91 | 9.96% | 9.18 | 10.05 | 240046 | 23564.11 | 4.34% |
| 2026-03-06 | 8.93 | 9.14 | 0.21 | 2.35% | 8.91 | 9.18 | 84723 | 7716.92 | 1.53% |
| 2026-03-05 | 8.94 | 8.93 | 0.05 | 0.56% | 8.86 | 9.05 | 68314 | 6116.70 | 1.23% |
| 2026-03-04 | 8.70 | 8.88 | 0.12 | 1.37% | 8.63 | 8.90 | 120358 | 10596.84 | 2.18% |
| 2026-03-03 | 9.26 | 8.76 | -0.49 | -5.30% | 8.75 | 9.33 | 168546 | 15128.37 | 3.05% |
| 2026-03-02 | 9.30 | 9.25 | -0.25 | -2.63% | 9.19 | 9.58 | 133964 | 12466.09 | 2.42% |
| 2026-02-27 | 9.56 | 9.50 | -0.04 | -0.42% | 9.45 | 9.63 | 84546 | 8060.78 | 1.53% |
| 2026-02-26 | 9.66 | 9.54 | -0.14 | -1.45% | 9.52 | 9.73 | 89108 | 8555.30 | 1.61% |
| 2026-02-25 | 9.67 | 9.68 | 0.06 | 0.62% | 9.61 | 9.85 | 125151 | 12188.44 | 2.26% |
| 2026-02-24 | 9.57 | 9.62 | 0.07 | 0.73% | 9.49 | 9.73 | 98634 | 9500.28 | 1.78% |
| 2026-02-13 | 9.60 | 9.55 | 0.02 | 0.21% | 9.50 | 9.80 | 81098 | 7816.86 | 1.47% |
| 2026-02-12 | 9.62 | 9.53 | -0.11 | -1.14% | 9.42 | 9.66 | 91862 | 8779.92 | 1.66% |
| 2026-02-11 | 9.80 | 9.64 | -0.17 | -1.73% | 9.63 | 9.92 | 106887 | 10418.13 | 1.93% |
| 2026-02-10 | 9.99 | 9.81 | -0.18 | -1.80% | 9.68 | 9.99 | 108768 | 10685.05 | 1.97% |
| 2026-02-09 | 9.88 | 9.99 | 0.29 | 2.99% | 9.82 | 10.06 | 138685 | 13798.33 | 2.51% |
| 2026-02-06 | 9.88 | 9.70 | -0.33 | -3.29% | 9.70 | 10.08 | 162138 | 16013.06 | 2.93% |
| 2026-02-05 | 9.86 | 10.03 | 0.13 | 1.31% | 9.80 | 10.33 | 195724 | 19760.89 | 3.54% |
| 2026-02-04 | 9.85 | 9.90 | 0.05 | 0.51% | 9.80 | 10.24 | 177508 | 17738.37 | 3.21% |
| 2026-02-03 | 9.60 | 9.85 | 0.30 | 3.14% | 9.60 | 9.88 | 137781 | 13463.91 | 2.49% |
| 2026-02-02 | 9.60 | 9.55 | -0.05 | -0.52% | 9.55 | 9.85 | 138442 | 13445.95 | 2.50% |
| 2026-01-30 | 9.70 | 9.60 | -0.14 | -1.44% | 9.45 | 9.76 | 138071 | 13217.83 | 2.50% |
| 2026-01-29 | 9.71 | 9.74 | -0.02 | -0.20% | 9.55 | 9.98 | 141509 | 13827.77 | 2.56% |
| 2026-01-28 | 9.95 | 9.76 | -0.21 | -2.11% | 9.69 | 9.95 | 143941 | 14069.86 | 2.60% |
| 2026-01-27 | 9.72 | 9.97 | 0.16 | 1.63% | 9.45 | 10.06 | 228339 | 22241.72 | 4.13% |
| 2026-01-26 | 10.53 | 9.81 | -0.79 | -7.45% | 9.75 | 10.57 | 309021 | 30966.24 | 5.58% |
| 2026-01-23 | 10.20 | 10.60 | 0.38 | 3.72% | 10.20 | 10.69 | 275124 | 28942.79 | 4.97% |
| 2026-01-22 | 10.20 | 10.22 | 0.07 | 0.69% | 10.08 | 10.30 | 178927 | 18244.17 | 3.23% |
| 2026-01-21 | 10.19 | 10.15 | -0.13 | -1.26% | 10.04 | 10.33 | 172274 | 17464.58 | 3.11% |
| 2026-01-20 | 10.90 | 10.28 | -0.54 | -4.99% | 10.15 | 10.90 | 314111 | 32595.69 | 5.68% |
| 2026-01-19 | 10.80 | 10.82 | -0.15 | -1.37% | 10.63 | 11.09 | 262165 | 28373.11 | 4.74% |
| 2026-01-16 | 11.49 | 10.97 | -0.37 | -3.26% | 10.95 | 11.71 | 307432 | 34578.80 | 5.56% |
| 2026-01-15 | 11.35 | 11.34 | -0.05 | -0.44% | 10.94 | 11.59 | 328824 | 37233.77 | 5.94% |
| 2026-01-14 | 11.80 | 11.39 | -0.51 | -4.29% | 11.19 | 12.20 | 590652 | 68601.26 | 10.67% |
| 2026-01-13 | 12.00 | 11.90 | -0.37 | -3.02% | 11.04 | 12.60 | 682816 | 80899.40 | 12.34% |
| 2026-01-12 | 11.85 | 12.27 | 0.40 | 3.37% | 11.78 | 12.72 | 786783 | 96684.23 | 14.22% |
| 2026-01-09 | 13.48 | 11.87 | -0.85 | -6.68% | 11.75 | 13.48 | 1101452 | 138084.23 | 19.91% |
| 2026-01-08 | 11.28 | 12.72 | 1.16 | 10.03% | 11.27 | 12.72 | 478142 | 58584.19 | 8.64% |
| 2026-01-07 | 10.26 | 11.56 | 1.05 | 9.99% | 10.10 | 11.56 | 925879 | 100760.71 | 16.73% |
| 2026-01-06 | 9.87 | 10.51 | 0.64 | 6.48% | 9.76 | 10.86 | 966323 | 102283.59 | 17.46% |
| 2026-01-05 | 10.29 | 9.87 | -0.45 | -4.36% | 9.77 | 10.43 | 685630 | 68309.08 | 12.39% |
| 2025-12-31 | 9.40 | 10.32 | 0.94 | 10.02% | 9.40 | 10.32 | 585102 | 59588.20 | 10.57% |
| 2025-12-30 | 9.15 | 9.38 | 0.13 | 1.41% | 9.09 | 9.72 | 322974 | 30381.07 | 5.84% |
| 2025-12-29 | 9.30 | 9.25 | 0.00 | 0.00% | 9.12 | 9.49 | 195207 | 18153.93 | 3.53% |
| 2025-12-26 | 9.39 | 9.25 | -0.10 | -1.07% | 9.20 | 9.53 | 299461 | 27952.70 | 5.41% |
| 2025-12-25 | 8.88 | 9.35 | 0.42 | 4.70% | 8.83 | 9.54 | 391073 | 36177.68 | 7.07% |
| 2025-12-24 | 8.55 | 8.93 | 0.25 | 2.88% | 8.40 | 9.08 | 260755 | 22891.86 | 4.71% |
| 2025-12-23 | 9.03 | 8.68 | -0.35 | -3.88% | 8.61 | 9.03 | 243425 | 21243.24 | 4.40% |
| 2025-12-22 | 9.04 | 9.03 | -0.05 | -0.55% | 8.87 | 9.23 | 252858 | 22819.46 | 4.57% |
| 2025-12-19 | 9.02 | 9.08 | 0.06 | 0.67% | 8.95 | 9.38 | 339098 | 30989.83 | 6.13% |
| 2025-12-18 | 8.61 | 9.02 | 0.23 | 2.62% | 8.52 | 9.60 | 464571 | 42280.55 | 8.40% |
| 2025-12-17 | 8.88 | 8.79 | -0.35 | -3.83% | 8.52 | 9.17 | 475049 | 41706.20 | 8.59% |
| 2025-12-16 | 9.93 | 9.14 | -0.35 | -3.69% | 8.87 | 9.93 | 835525 | 76928.43 | 15.10% |
| 2025-12-15 | 8.52 | 9.49 | 0.86 | 9.97% | 8.52 | 9.49 | 329587 | 30665.29 | 5.96% |
| 2025-12-12 | 8.80 | 8.63 | -0.25 | -2.82% | 8.61 | 9.23 | 435390 | 38411.85 | 7.87% |
| 2025-12-11 | 9.00 | 8.88 | -0.06 | -0.67% | 8.76 | 9.24 | 572133 | 51212.61 | 10.34% |
| 2025-12-10 | 8.49 | 8.94 | 0.43 | 5.05% | 8.49 | 9.36 | 730910 | 66457.63 | 13.21% |
| 2025-12-09 | 8.67 | 8.51 | -0.13 | -1.50% | 8.46 | 8.90 | 274429 | 23620.66 | 4.96% |
| 2025-12-08 | 8.24 | 8.64 | 0.41 | 4.98% | 8.18 | 9.05 | 440655 | 38109.96 | 7.96% |
| 2025-12-05 | 7.88 | 8.23 | 0.37 | 4.71% | 7.85 | 8.44 | 293088 | 23924.49 | 5.30% |
| 2025-12-04 | 7.91 | 7.86 | -0.09 | -1.13% | 7.80 | 7.99 | 100526 | 7919.67 | 1.82% |
| 2025-12-03 | 7.99 | 7.95 | -0.07 | -0.87% | 7.86 | 8.02 | 112486 | 8923.76 | 2.03% |
| 2025-12-02 | 7.98 | 8.02 | 0.05 | 0.63% | 7.88 | 8.09 | 120989 | 9672.53 | 2.19% |
| 2025-12-01 | 7.80 | 7.97 | 0.14 | 1.79% | 7.80 | 8.00 | 129890 | 10326.25 | 2.35% |
| 2025-11-28 | 7.74 | 7.83 | 0.04 | 0.51% | 7.67 | 7.84 | 91921 | 7139.41 | 1.66% |
| 2025-11-27 | 7.83 | 7.79 | -0.14 | -1.77% | 7.76 | 7.89 | 142986 | 11171.47 | 2.58% |
| 2025-11-26 | 7.81 | 7.93 | 0.13 | 1.67% | 7.70 | 8.09 | 244980 | 19219.57 | 4.43% |
| 2025-11-25 | 7.80 | 7.80 | 0.06 | 0.78% | 7.68 | 7.88 | 160681 | 12529.06 | 2.90% |
| 2025-11-24 | 7.64 | 7.74 | 0.07 | 0.91% | 7.64 | 7.88 | 175597 | 13597.98 | 3.17% |
上证大盘股票行情在线 K线走势图
乐凯胶片(600135)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
