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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.80 | 28.45 | 27.17 | 27.61 | -1.85% | 1.41 | 2.27% |
| 2025-09-16 | 28.80 | 28.85 | 27.80 | 28.13 | -1.57% | 1.59 | 2.51% |
| 2025-09-15 | 27.98 | 28.75 | 27.58 | 28.58 | +2.11% | 2.00 | 3.16% |
| 2025-09-12 | 27.99 | 28.75 | 27.50 | 27.99 | -0.74% | 1.82 | 2.86% |
| 2025-09-11 | 27.84 | 28.20 | 26.57 | 28.20 | -0.53% | 2.29 | 3.73% |
| 2025-09-10 | 28.00 | 28.84 | 27.46 | 28.35 | +1.69% | 1.99 | 3.14% |
| 2025-09-09 | 28.80 | 29.91 | 27.63 | 27.88 | -4.91% | 2.86 | 4.46% |
| 2025-09-08 | 28.90 | 31.15 | 28.07 | 29.32 | -1.38% | 3.46 | 5.15% |
| 2025-09-05 | 30.00 | 30.57 | 28.07 | 29.73 | -4.68% | 5.16 | 7.81% |
| 2025-09-04 | 28.05 | 31.19 | 27.50 | 31.19 | +10.02% | 6.10 | 9.33% |
| 2025-09-03 | 27.54 | 30.10 | 27.54 | 28.35 | +2.46% | 4.96 | 7.63% |
| 2025-09-02 | 26.97 | 28.65 | 26.62 | 27.67 | +2.60% | 6.55 | 10.47% |
| 2025-09-01 | 24.72 | 26.97 | 24.72 | 26.97 | +9.99% | 3.00 | 5.06% |
| 2025-08-29 | 24.80 | 25.51 | 24.38 | 24.52 | -2.47% | 3.59 | 6.42% |
| 2025-08-28 | 23.81 | 26.18 | 23.81 | 25.14 | +5.63% | 4.30 | 7.45% |
| 2025-08-27 | 25.01 | 25.93 | 23.78 | 23.80 | -5.74% | 2.60 | 4.65% |
| 2025-08-26 | 24.80 | 25.86 | 24.58 | 25.25 | +1.20% | 2.11 | 3.70% |
| 2025-08-25 | 24.45 | 25.16 | 24.01 | 24.95 | +1.63% | 2.13 | 3.85% |
| 2025-08-22 | 24.51 | 25.00 | 24.14 | 24.55 | -1.64% | 2.28 | 4.14% |
| 2025-08-21 | 23.41 | 25.93 | 23.27 | 24.96 | +5.85% | 3.44 | 6.20% |