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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.36 | 23.02 | 21.78 | 21.96 | -1.74% | 1.87 | 3.71% |
| 2025-06-24 | 22.53 | 22.74 | 22.16 | 22.35 | -0.09% | 1.04 | 2.06% |
| 2025-06-23 | 22.59 | 22.71 | 22.11 | 22.37 | -0.09% | 1.27 | 2.51% |
| 2025-06-20 | 22.89 | 23.13 | 22.26 | 22.39 | -2.47% | 1.77 | 3.47% |
| 2025-06-19 | 23.74 | 24.14 | 22.80 | 22.96 | -3.72% | 2.11 | 3.99% |
| 2025-06-18 | 24.40 | 25.28 | 23.66 | 23.84 | -5.90% | 3.07 | 5.61% |
| 2025-06-17 | 23.90 | 26.29 | 23.70 | 25.34 | +6.00% | 4.72 | 8.21% |
| 2025-06-16 | 23.61 | 24.80 | 23.40 | 23.90 | +0.50% | 2.88 | 5.29% |
| 2025-06-13 | 24.80 | 24.82 | 23.42 | 23.78 | -6.57% | 4.31 | 7.95% |
| 2025-06-12 | 23.06 | 25.46 | 23.01 | 25.46 | +9.98% | 4.99 | 9.10% |
| 2025-06-11 | 22.91 | 23.50 | 22.76 | 23.15 | +0.17% | 2.50 | 4.77% |
| 2025-06-10 | 23.00 | 23.49 | 22.71 | 23.11 | +0.69% | 3.05 | 5.83% |
| 2025-06-09 | 22.81 | 23.32 | 22.46 | 22.95 | +0.48% | 2.24 | 4.33% |
| 2025-06-06 | 23.36 | 23.75 | 22.43 | 22.84 | -3.57% | 3.48 | 6.75% |
| 2025-06-05 | 26.29 | 26.65 | 23.57 | 23.68 | -9.58% | 5.52 | 10.01% |
| 2025-06-04 | 25.18 | 26.44 | 24.85 | 26.19 | +4.41% | 5.11 | 8.77% |
| 2025-06-03 | 24.95 | 25.50 | 24.55 | 25.09 | +1.00% | 3.09 | 5.46% |
| 2025-05-30 | 25.59 | 25.61 | 24.72 | 24.84 | -1.11% | 2.24 | 3.95% |
| 2025-05-29 | 26.43 | 26.44 | 24.87 | 25.12 | -5.08% | 4.01 | 7.03% |
| 2025-05-28 | 27.84 | 27.89 | 25.59 | 26.46 | -5.61% | 4.48 | 7.46% |