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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.12 | 24.54 | 23.12 | 23.58 | +0.73% | 2.02 | 3.79% |
| 2025-08-19 | 23.37 | 23.66 | 23.05 | 23.41 | -0.09% | 1.21 | 2.30% |
| 2025-08-18 | 23.15 | 23.65 | 22.88 | 23.43 | +0.60% | 1.45 | 2.74% |
| 2025-08-15 | 23.00 | 23.56 | 22.53 | 23.29 | -0.04% | 1.30 | 2.49% |
| 2025-08-14 | 24.70 | 24.80 | 22.79 | 23.30 | -6.54% | 2.64 | 4.97% |
| 2025-08-13 | 25.44 | 25.99 | 24.63 | 24.93 | -0.76% | 1.80 | 3.18% |
| 2025-08-12 | 24.62 | 25.89 | 24.34 | 25.12 | +2.99% | 2.89 | 5.13% |
| 2025-08-11 | 24.60 | 25.08 | 24.20 | 24.39 | -1.33% | 2.36 | 4.27% |
| 2025-08-08 | 24.46 | 25.20 | 23.51 | 24.72 | +1.06% | 3.82 | 6.97% |
| 2025-08-07 | 22.18 | 24.46 | 22.02 | 24.46 | +9.98% | 1.97 | 3.69% |
| 2025-08-06 | 22.80 | 23.01 | 21.87 | 22.24 | -1.85% | 1.17 | 2.34% |
| 2025-08-05 | 22.10 | 22.80 | 21.80 | 22.66 | +3.00% | 1.44 | 2.86% |
| 2025-08-04 | 22.21 | 22.21 | 21.29 | 22.00 | -0.99% | 1.11 | 2.29% |
| 2025-08-01 | 22.20 | 22.56 | 21.90 | 22.22 | +0.54% | 0.81 | 1.63% |
| 2025-07-31 | 22.93 | 23.12 | 22.00 | 22.10 | -4.08% | 1.47 | 2.91% |
| 2025-07-30 | 22.60 | 23.69 | 22.56 | 23.04 | +0.39% | 1.74 | 3.35% |
| 2025-07-29 | 23.50 | 23.50 | 22.79 | 22.95 | -2.92% | 1.58 | 3.04% |
| 2025-07-28 | 23.17 | 23.99 | 22.80 | 23.64 | -0.55% | 2.96 | 5.61% |
| 2025-07-25 | 22.43 | 24.38 | 22.40 | 23.77 | +5.13% | 5.94 | 11.26% |
| 2025-07-24 | 20.96 | 22.61 | 20.86 | 22.61 | +10.02% | 3.81 | 7.75% |