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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.82 | 20.73 | 19.82 | 20.55 | +2.70% | 1.95 | 4.25% |
| 2025-07-22 | 20.10 | 20.32 | 19.90 | 20.01 | -0.99% | 0.63 | 1.39% |
| 2025-07-21 | 20.00 | 20.25 | 19.89 | 20.21 | +1.35% | 0.85 | 1.88% |
| 2025-07-18 | 19.71 | 20.08 | 19.70 | 19.94 | +0.05% | 0.72 | 1.60% |
| 2025-07-17 | 19.99 | 20.20 | 19.75 | 19.93 | +0.40% | 0.77 | 1.72% |
| 2025-07-16 | 19.61 | 19.95 | 19.56 | 19.85 | +1.17% | 0.79 | 1.78% |
| 2025-07-15 | 20.28 | 20.39 | 19.22 | 19.62 | -4.25% | 1.71 | 3.88% |
| 2025-07-14 | 20.40 | 20.65 | 20.37 | 20.49 | -0.24% | 0.66 | 1.42% |
| 2025-07-11 | 20.52 | 20.71 | 20.40 | 20.54 | -0.44% | 0.67 | 1.46% |
| 2025-07-10 | 20.86 | 20.94 | 20.50 | 20.63 | -1.81% | 0.78 | 1.68% |
| 2025-07-09 | 20.66 | 21.08 | 20.60 | 21.01 | +0.82% | 1.16 | 2.46% |
| 2025-07-08 | 20.89 | 21.28 | 20.60 | 20.84 | -0.05% | 1.05 | 2.25% |
| 2025-07-07 | 21.02 | 21.10 | 20.72 | 20.85 | -0.71% | 1.02 | 2.17% |
| 2025-07-04 | 22.20 | 22.20 | 20.89 | 21.00 | -5.62% | 1.94 | 4.05% |
| 2025-07-03 | 22.38 | 22.74 | 22.20 | 22.25 | -1.20% | 0.96 | 1.91% |
| 2025-07-02 | 23.00 | 23.58 | 22.37 | 22.52 | -4.54% | 1.59 | 3.09% |
| 2025-07-01 | 22.31 | 23.84 | 22.26 | 23.59 | +5.22% | 2.84 | 5.44% |
| 2025-06-30 | 22.22 | 22.56 | 22.10 | 22.42 | -0.22% | 1.11 | 2.21% |
| 2025-06-27 | 22.01 | 23.09 | 21.88 | 22.47 | +1.86% | 2.07 | 4.10% |
| 2025-06-26 | 21.80 | 22.26 | 21.29 | 22.06 | +0.45% | 1.79 | 3.63% |