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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.00 | 24.47 | 23.02 | 23.40 | -4.88% | 2.39 | 4.49% |
| 2025-11-19 | 23.10 | 25.51 | 22.80 | 24.60 | +4.15% | 3.53 | 6.47% |
| 2025-11-18 | 23.00 | 24.50 | 23.00 | 23.62 | +3.14% | 2.70 | 5.04% |
| 2025-11-17 | 23.65 | 23.65 | 22.57 | 22.90 | -0.04% | 0.88 | 1.70% |
| 2025-11-14 | 22.94 | 23.65 | 22.81 | 22.91 | -0.91% | 0.74 | 1.43% |
| 2025-11-13 | 23.15 | 23.23 | 22.53 | 23.12 | +0.04% | 0.84 | 1.62% |
| 2025-11-12 | 23.08 | 23.57 | 22.90 | 23.11 | -0.26% | 0.86 | 1.65% |
| 2025-11-11 | 23.51 | 23.62 | 22.90 | 23.17 | -1.45% | 1.16 | 2.22% |
| 2025-11-10 | 22.20 | 23.84 | 22.20 | 23.51 | +6.14% | 2.23 | 4.29% |
| 2025-11-07 | 22.67 | 22.70 | 22.10 | 22.15 | -1.99% | 0.75 | 1.49% |
| 2025-11-06 | 22.91 | 23.02 | 22.53 | 22.60 | -1.27% | 0.62 | 1.22% |
| 2025-11-05 | 22.06 | 23.29 | 22.06 | 22.89 | +2.05% | 1.29 | 2.51% |
| 2025-11-04 | 23.20 | 23.29 | 22.22 | 22.43 | -3.44% | 1.24 | 2.44% |
| 2025-11-03 | 22.80 | 23.59 | 22.60 | 23.23 | +2.15% | 1.38 | 2.65% |
| 2025-10-31 | 22.21 | 22.95 | 22.15 | 22.74 | +3.04% | 1.12 | 2.19% |
| 2025-10-30 | 22.20 | 22.48 | 21.96 | 22.07 | -0.76% | 0.66 | 1.32% |
| 2025-10-29 | 22.60 | 22.66 | 22.00 | 22.24 | -1.85% | 0.97 | 1.94% |
| 2025-10-28 | 22.93 | 22.94 | 22.60 | 22.66 | -1.22% | 0.58 | 1.14% |
| 2025-10-27 | 22.77 | 23.15 | 22.58 | 22.94 | +0.88% | 0.76 | 1.47% |
| 2025-10-24 | 22.65 | 23.25 | 22.64 | 22.74 | -0.66% | 0.93 | 1.80% |