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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.54 | 23.41 | 22.30 | 22.89 | +1.51% | 0.96 | 1.86% |
| 2025-10-22 | 22.80 | 23.45 | 22.51 | 22.55 | -1.83% | 0.91 | 1.77% |
| 2025-10-21 | 23.78 | 23.79 | 22.72 | 22.97 | -2.67% | 1.41 | 2.73% |
| 2025-10-20 | 24.00 | 24.14 | 23.50 | 23.60 | +0.30% | 0.72 | 1.34% |
| 2025-10-17 | 25.05 | 25.14 | 23.53 | 23.53 | -5.88% | 1.12 | 2.06% |
| 2025-10-16 | 25.38 | 26.25 | 24.71 | 25.00 | -3.18% | 1.73 | 3.03% |
| 2025-10-15 | 24.66 | 26.30 | 23.80 | 25.82 | +4.75% | 2.91 | 5.10% |
| 2025-10-14 | 23.69 | 24.98 | 23.69 | 24.65 | +4.05% | 2.21 | 4.01% |
| 2025-10-13 | 23.27 | 24.17 | 23.02 | 23.69 | -0.46% | 1.01 | 1.90% |
| 2025-10-10 | 23.04 | 24.23 | 22.99 | 23.80 | +3.30% | 1.75 | 3.27% |
| 2025-10-09 | 23.54 | 23.74 | 22.80 | 23.04 | -2.95% | 1.22 | 2.35% |
| 2025-09-30 | 23.54 | 24.00 | 23.54 | 23.74 | +0.17% | 0.66 | 1.23% |
| 2025-09-29 | 24.00 | 24.05 | 23.44 | 23.70 | -1.66% | 0.75 | 1.39% |
| 2025-09-26 | 24.70 | 24.91 | 24.00 | 24.10 | -2.98% | 0.87 | 1.58% |
| 2025-09-25 | 24.58 | 25.50 | 24.30 | 24.84 | +0.16% | 1.18 | 2.11% |
| 2025-09-24 | 24.39 | 25.18 | 24.14 | 24.80 | +2.06% | 1.28 | 2.28% |
| 2025-09-23 | 24.75 | 24.75 | 23.90 | 24.30 | -1.50% | 0.98 | 1.80% |
| 2025-09-22 | 25.15 | 25.23 | 24.42 | 24.67 | -1.60% | 1.23 | 2.21% |
| 2025-09-19 | 25.32 | 25.79 | 24.94 | 25.07 | -2.64% | 1.46 | 2.56% |
| 2025-09-18 | 27.35 | 27.37 | 25.63 | 25.75 | -6.74% | 2.63 | 4.46% |