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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.63 | 28.36 | 26.80 | 28.04 | +0.39% | 3.90 | 6.23% |
| 2025-05-26 | 27.69 | 28.02 | 26.51 | 27.93 | +1.67% | 5.12 | 8.28% |
| 2025-05-23 | 28.98 | 29.13 | 27.29 | 27.47 | -5.06% | 5.80 | 9.18% |
| 2025-05-22 | 28.17 | 30.87 | 28.17 | 28.93 | +2.80% | 6.46 | 9.70% |
| 2025-05-21 | 28.09 | 29.83 | 25.44 | 28.15 | +3.25% | 6.64 | 10.58% |
| 2025-05-20 | 25.91 | 27.26 | 25.31 | 27.26 | +10.01% | 5.36 | 8.81% |
| 2025-05-19 | 22.01 | 24.78 | 21.52 | 24.78 | +9.99% | 5.35 | 10.07% |
| 2025-05-16 | 22.91 | 23.52 | 21.79 | 22.53 | +2.96% | 5.04 | 9.89% |
| 2025-05-15 | 19.78 | 21.88 | 19.67 | 21.88 | +10.02% | 3.40 | 7.07% |
| 2025-05-14 | 19.29 | 20.52 | 18.90 | 19.89 | +3.10% | 4.76 | 10.62% |
| 2025-05-13 | 17.65 | 19.29 | 17.36 | 19.29 | +9.99% | 3.21 | 7.66% |
| 2025-05-12 | 17.83 | 18.16 | 17.42 | 17.54 | -2.06% | 2.17 | 5.42% |
| 2025-05-09 | 17.80 | 18.45 | 17.41 | 17.91 | -0.06% | 1.80 | 4.45% |
| 2025-05-08 | 19.03 | 19.17 | 17.70 | 17.92 | -6.79% | 2.32 | 5.63% |
| 2025-05-07 | 19.28 | 19.45 | 18.83 | 19.22 | +0.68% | 1.80 | 4.17% |
| 2025-05-06 | 19.40 | 20.14 | 18.45 | 19.09 | -1.64% | 2.65 | 6.15% |