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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.68 | 19.83 | 19.56 | 19.81 | +0.61% | 0.52 | 1.17% |
| 2026-02-13 | 20.26 | 20.26 | 19.68 | 19.69 | -1.70% | 0.49 | 1.09% |
| 2026-02-12 | 20.24 | 20.25 | 19.93 | 20.03 | -1.18% | 0.51 | 1.13% |
| 2026-02-11 | 20.47 | 20.51 | 20.24 | 20.27 | -1.46% | 0.49 | 1.07% |
| 2026-02-10 | 21.05 | 21.05 | 20.39 | 20.57 | -1.34% | 0.70 | 1.52% |
| 2026-02-09 | 20.69 | 20.98 | 20.52 | 20.85 | +1.12% | 1.11 | 2.37% |
| 2026-02-06 | 21.34 | 21.34 | 20.55 | 20.62 | -3.33% | 2.15 | 4.59% |
| 2026-02-05 | 19.38 | 21.33 | 19.29 | 21.33 | +10.01% | 1.29 | 2.78% |
| 2026-02-04 | 19.47 | 19.53 | 19.18 | 19.39 | -0.51% | 0.44 | 1.02% |
| 2026-02-03 | 18.93 | 19.60 | 18.80 | 19.49 | +2.96% | 0.83 | 1.93% |
| 2026-02-02 | 19.13 | 19.62 | 18.82 | 18.93 | -1.46% | 0.85 | 1.96% |
| 2026-01-30 | 20.54 | 20.54 | 19.05 | 19.21 | -6.38% | 1.74 | 3.96% |
| 2026-01-29 | 20.00 | 21.09 | 19.74 | 20.52 | -1.44% | 1.37 | 2.97% |
| 2026-01-28 | 21.96 | 22.19 | 20.77 | 20.82 | -5.02% | 1.46 | 3.05% |
| 2026-01-27 | 22.57 | 22.57 | 21.53 | 21.92 | -2.62% | 0.91 | 1.84% |
| 2026-01-26 | 23.64 | 23.66 | 22.20 | 22.51 | -4.78% | 1.45 | 2.83% |
| 2026-01-23 | 23.10 | 24.50 | 22.97 | 23.64 | +3.28% | 1.99 | 3.71% |
| 2026-01-22 | 22.90 | 23.08 | 22.51 | 22.89 | 0.00% | 0.71 | 1.38% |
| 2026-01-21 | 22.33 | 23.40 | 21.93 | 22.89 | +2.10% | 1.30 | 2.53% |
| 2026-01-20 | 22.68 | 23.15 | 22.26 | 22.42 | -0.71% | 1.16 | 2.27% |