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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.00 | 20.43 | 19.83 | 19.92 | -0.94% | 0.76 | 1.69% |
| 2025-12-17 | 19.82 | 20.30 | 19.62 | 20.11 | +0.65% | 0.67 | 1.50% |
| 2025-12-16 | 20.13 | 20.67 | 19.92 | 19.98 | -0.89% | 0.72 | 1.59% |
| 2025-12-15 | 20.18 | 20.48 | 20.05 | 20.16 | +0.10% | 0.49 | 1.06% |
| 2025-12-12 | 20.12 | 20.75 | 19.82 | 20.14 | -1.27% | 0.61 | 1.34% |
| 2025-12-11 | 20.70 | 20.79 | 20.30 | 20.40 | -1.45% | 0.54 | 1.17% |
| 2025-12-10 | 20.48 | 21.16 | 20.26 | 20.70 | +1.42% | 0.94 | 2.01% |
| 2025-12-09 | 20.30 | 20.62 | 20.22 | 20.41 | -0.15% | 0.35 | 0.77% |
| 2025-12-08 | 20.30 | 20.55 | 20.20 | 20.44 | +0.74% | 0.37 | 0.80% |
| 2025-12-05 | 20.12 | 20.36 | 19.62 | 20.29 | +0.84% | 0.51 | 1.14% |
| 2025-12-04 | 20.42 | 20.71 | 20.06 | 20.12 | -1.61% | 0.42 | 0.92% |
| 2025-12-03 | 20.75 | 20.84 | 20.40 | 20.45 | -1.49% | 0.39 | 0.84% |
| 2025-12-02 | 20.80 | 20.95 | 20.64 | 20.76 | -0.91% | 0.41 | 0.87% |
| 2025-12-01 | 21.13 | 21.14 | 20.78 | 20.95 | 0.00% | 0.48 | 1.02% |
| 2025-11-28 | 20.69 | 20.98 | 20.45 | 20.95 | +0.62% | 0.56 | 1.20% |
| 2025-11-27 | 20.84 | 21.38 | 20.71 | 20.82 | +0.73% | 0.99 | 2.09% |
| 2025-11-26 | 20.77 | 20.93 | 20.60 | 20.67 | -0.43% | 0.49 | 1.06% |
| 2025-11-25 | 21.05 | 21.05 | 20.55 | 20.76 | -1.19% | 0.97 | 2.08% |
| 2025-11-24 | 20.83 | 21.21 | 20.02 | 21.01 | -0.28% | 1.01 | 2.19% |
| 2025-11-21 | 22.62 | 23.02 | 21.06 | 21.07 | -9.96% | 1.84 | 3.77% |