拉芳家化 sh.603630
14.32
-1.72%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.56 | 14.64 | 14.20 | 14.32 | -1.72% | 0.40 | 1.24% |
| 2026-05-22 | 14.65 | 14.80 | 14.40 | 14.57 | +0.07% | 0.36 | 1.11% |
| 2026-05-21 | 15.09 | 15.26 | 14.53 | 14.56 | -3.51% | 0.44 | 1.31% |
| 2026-05-20 | 15.20 | 15.34 | 14.92 | 15.09 | -1.69% | 0.34 | 1.02% |
| 2026-05-19 | 15.28 | 15.51 | 15.14 | 15.35 | +0.46% | 0.30 | 0.87% |
| 2026-05-18 | 15.37 | 15.46 | 15.08 | 15.28 | -1.16% | 0.46 | 1.35% |
| 2026-05-15 | 15.66 | 15.82 | 15.34 | 15.46 | -1.34% | 0.40 | 1.15% |
| 2026-05-14 | 16.04 | 16.09 | 15.54 | 15.67 | -1.20% | 0.64 | 1.79% |
| 2026-05-13 | 15.69 | 16.05 | 15.63 | 15.86 | +1.02% | 0.53 | 1.50% |
| 2026-05-12 | 16.24 | 16.31 | 15.55 | 15.70 | -3.80% | 0.77 | 2.17% |
| 2026-05-11 | 16.66 | 16.71 | 16.18 | 16.32 | -1.98% | 0.75 | 2.03% |
| 2026-05-08 | 16.55 | 16.75 | 16.55 | 16.65 | +0.18% | 0.39 | 1.04% |
| 2026-05-07 | 16.56 | 16.85 | 16.55 | 16.62 | +0.12% | 0.57 | 1.53% |
| 2026-05-06 | 16.63 | 16.74 | 16.33 | 16.60 | -0.12% | 0.77 | 2.07% |
| 2026-04-30 | 16.73 | 16.90 | 16.56 | 16.62 | -1.48% | 0.60 | 1.59% |
| 2026-04-29 | 17.19 | 17.19 | 16.80 | 16.87 | -1.92% | 1.06 | 2.77% |
| 2026-04-28 | 16.85 | 17.73 | 16.85 | 17.20 | +2.81% | 1.75 | 4.50% |
| 2026-04-27 | 16.49 | 16.79 | 16.30 | 16.73 | +1.39% | 0.64 | 1.72% |
| 2026-04-24 | 16.31 | 16.67 | 16.06 | 16.50 | +1.16% | 0.54 | 1.47% |
| 2026-04-23 | 16.28 | 16.44 | 16.12 | 16.31 | +0.06% | 0.36 | 0.97% |