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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.62 | 16.64 | 16.20 | 16.30 | -2.16% | 0.48 | 1.32% |
| 2026-04-21 | 16.56 | 16.90 | 16.44 | 16.66 | +0.48% | 0.55 | 1.46% |
| 2026-04-20 | 16.41 | 16.61 | 16.12 | 16.58 | +1.53% | 0.44 | 1.18% |
| 2026-04-17 | 16.35 | 16.41 | 16.06 | 16.33 | -0.18% | 0.41 | 1.12% |
| 2026-04-16 | 16.11 | 16.48 | 15.98 | 16.36 | +1.49% | 0.48 | 1.32% |
| 2026-04-15 | 16.14 | 16.28 | 15.98 | 16.12 | 0.00% | 0.42 | 1.14% |
| 2026-04-14 | 16.02 | 16.14 | 15.80 | 16.12 | +1.07% | 0.34 | 0.94% |
| 2026-04-13 | 16.20 | 16.20 | 15.80 | 15.95 | -0.44% | 0.32 | 0.90% |
| 2026-04-10 | 15.90 | 16.23 | 15.87 | 16.02 | +1.07% | 0.43 | 1.20% |
| 2026-04-09 | 16.27 | 16.27 | 15.74 | 15.85 | -2.88% | 0.49 | 1.37% |
| 2026-04-08 | 16.00 | 16.33 | 15.90 | 16.32 | +3.68% | 0.45 | 1.23% |
| 2026-04-07 | 15.57 | 15.83 | 15.38 | 15.74 | +1.09% | 0.32 | 0.92% |
| 2026-04-03 | 15.96 | 16.18 | 15.50 | 15.57 | -3.23% | 0.38 | 1.06% |
| 2026-04-02 | 16.21 | 16.39 | 16.01 | 16.09 | -0.98% | 0.42 | 1.16% |
| 2026-04-01 | 16.30 | 16.35 | 15.80 | 16.25 | +2.59% | 0.58 | 1.59% |
| 2026-03-31 | 15.78 | 16.20 | 15.77 | 15.84 | -0.25% | 0.50 | 1.39% |
| 2026-03-30 | 15.80 | 16.03 | 15.68 | 15.88 | +0.06% | 0.42 | 1.16% |
| 2026-03-27 | 15.71 | 16.00 | 15.52 | 15.87 | +2.45% | 0.57 | 1.59% |
| 2026-03-26 | 15.67 | 15.93 | 15.43 | 15.49 | -1.15% | 0.41 | 1.17% |
| 2026-03-25 | 15.82 | 15.82 | 15.50 | 15.67 | +0.51% | 0.44 | 1.26% |