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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.16 | 15.62 | 14.96 | 15.59 | +4.91% | 0.78 | 2.27% |
| 2026-03-23 | 15.64 | 15.75 | 14.76 | 14.86 | -7.18% | 0.93 | 2.71% |
| 2026-03-20 | 16.50 | 16.66 | 16.01 | 16.01 | -2.73% | 0.49 | 1.35% |
| 2026-03-19 | 16.80 | 16.89 | 16.41 | 16.46 | -3.01% | 0.51 | 1.36% |
| 2026-03-18 | 16.90 | 16.98 | 16.72 | 16.97 | +0.12% | 0.37 | 0.99% |
| 2026-03-17 | 17.30 | 17.38 | 16.93 | 16.95 | -2.19% | 0.44 | 1.14% |
| 2026-03-16 | 17.06 | 17.36 | 17.05 | 17.33 | +1.70% | 0.47 | 1.20% |
| 2026-03-13 | 17.10 | 17.33 | 17.01 | 17.04 | -1.33% | 0.49 | 1.26% |
| 2026-03-12 | 17.58 | 17.66 | 17.23 | 17.27 | -2.21% | 0.44 | 1.13% |
| 2026-03-11 | 18.00 | 18.00 | 17.56 | 17.66 | -1.56% | 0.42 | 1.06% |
| 2026-03-10 | 17.67 | 18.04 | 17.67 | 17.94 | +2.22% | 0.62 | 1.53% |
| 2026-03-09 | 17.85 | 17.88 | 17.30 | 17.55 | -2.12% | 0.52 | 1.31% |
| 2026-03-06 | 17.66 | 17.98 | 17.63 | 17.93 | +0.96% | 0.41 | 1.01% |
| 2026-03-05 | 18.00 | 18.18 | 17.60 | 17.76 | +1.08% | 0.59 | 1.47% |
| 2026-03-04 | 17.63 | 17.83 | 17.33 | 17.57 | -1.24% | 0.68 | 1.71% |
| 2026-03-03 | 18.36 | 18.60 | 17.72 | 17.79 | -3.42% | 0.78 | 1.93% |
| 2026-03-02 | 19.08 | 19.22 | 18.34 | 18.42 | -5.92% | 1.18 | 2.81% |
| 2026-02-27 | 19.82 | 19.84 | 19.51 | 19.58 | -1.21% | 0.48 | 1.09% |
| 2026-02-26 | 20.25 | 20.25 | 19.73 | 19.82 | -2.08% | 0.71 | 1.58% |
| 2026-02-25 | 19.97 | 20.39 | 19.77 | 20.24 | +2.17% | 0.99 | 2.17% |