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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.24 | 23.51 | 22.52 | 22.58 | -3.30% | 1.61 | 3.14% |
| 2026-01-16 | 24.32 | 24.32 | 23.31 | 23.35 | -3.79% | 2.04 | 3.83% |
| 2026-01-15 | 24.02 | 24.56 | 23.63 | 24.27 | +1.76% | 3.31 | 6.10% |
| 2026-01-14 | 22.58 | 24.19 | 22.20 | 23.85 | +5.62% | 3.89 | 7.34% |
| 2026-01-13 | 21.66 | 23.75 | 21.25 | 22.58 | +4.30% | 2.79 | 5.50% |
| 2026-01-12 | 20.54 | 22.13 | 20.53 | 21.65 | +5.51% | 2.03 | 4.20% |
| 2026-01-09 | 20.42 | 20.70 | 20.28 | 20.52 | +0.05% | 0.68 | 1.47% |
| 2026-01-08 | 20.11 | 20.59 | 20.11 | 20.51 | +0.98% | 0.76 | 1.65% |
| 2026-01-07 | 20.75 | 20.75 | 20.05 | 20.31 | -0.15% | 0.78 | 1.70% |
| 2026-01-06 | 19.96 | 20.80 | 19.96 | 20.34 | +1.90% | 1.08 | 2.34% |
| 2026-01-05 | 19.36 | 19.99 | 19.29 | 19.96 | +3.10% | 0.74 | 1.67% |
| 2025-12-31 | 19.35 | 19.70 | 19.04 | 19.36 | +0.16% | 0.56 | 1.29% |
| 2025-12-30 | 19.79 | 19.95 | 19.21 | 19.33 | -2.23% | 0.76 | 1.72% |
| 2025-12-29 | 20.02 | 20.07 | 19.71 | 19.77 | -1.45% | 0.56 | 1.26% |
| 2025-12-26 | 20.29 | 20.29 | 19.97 | 20.06 | -0.84% | 0.38 | 0.84% |
| 2025-12-25 | 20.10 | 20.30 | 20.01 | 20.23 | +0.60% | 0.46 | 1.01% |
| 2025-12-24 | 20.05 | 20.20 | 19.90 | 20.11 | +0.30% | 0.34 | 0.74% |
| 2025-12-23 | 20.50 | 20.50 | 20.02 | 20.05 | -2.15% | 0.65 | 1.43% |
| 2025-12-22 | 20.58 | 20.69 | 20.30 | 20.49 | -0.58% | 0.54 | 1.18% |
| 2025-12-19 | 19.90 | 20.70 | 19.83 | 20.61 | +3.46% | 1.01 | 2.20% |