拉卡拉 sz.300773
26.33
+1.00%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.25 | 26.45 | 25.58 | 26.33 | +1.00% | 10.27 | 5.37% |
| 2026-05-21 | 26.14 | 27.55 | 26.00 | 26.07 | +0.31% | 16.18 | 8.25% |
| 2026-05-20 | 26.12 | 26.29 | 25.70 | 25.99 | -0.92% | 6.19 | 3.24% |
| 2026-05-19 | 26.31 | 26.34 | 25.80 | 26.23 | -0.72% | 6.76 | 3.53% |
| 2026-05-18 | 26.32 | 26.77 | 26.14 | 26.42 | -0.68% | 7.08 | 3.65% |
| 2026-05-15 | 27.67 | 27.80 | 26.36 | 26.60 | -2.49% | 11.41 | 5.75% |
| 2026-05-14 | 28.60 | 28.75 | 27.18 | 27.28 | -3.81% | 13.10 | 6.44% |
| 2026-05-13 | 28.00 | 28.67 | 27.59 | 28.36 | +1.11% | 15.53 | 7.47% |
| 2026-05-12 | 27.52 | 28.15 | 27.42 | 28.05 | +1.67% | 15.27 | 7.46% |
| 2026-05-11 | 27.41 | 27.75 | 27.08 | 27.59 | +0.69% | 11.45 | 5.68% |
| 2026-05-08 | 27.41 | 27.87 | 27.25 | 27.40 | -1.01% | 9.76 | 4.83% |
| 2026-05-07 | 27.80 | 27.98 | 27.29 | 27.68 | +0.25% | 12.23 | 6.04% |
| 2026-05-06 | 27.10 | 27.83 | 27.08 | 27.61 | +2.49% | 13.95 | 6.90% |
| 2026-04-30 | 26.91 | 27.38 | 26.67 | 26.94 | -0.30% | 9.54 | 4.81% |
| 2026-04-29 | 25.90 | 27.26 | 25.75 | 27.02 | +3.92% | 11.57 | 5.88% |
| 2026-04-28 | 26.55 | 26.56 | 25.84 | 26.00 | -2.51% | 8.40 | 4.39% |
| 2026-04-27 | 26.71 | 27.08 | 26.45 | 26.67 | -0.04% | 8.65 | 4.41% |
| 2026-04-24 | 26.88 | 26.96 | 26.35 | 26.68 | -1.37% | 8.95 | 4.58% |
| 2026-04-23 | 27.40 | 27.83 | 26.88 | 27.05 | -2.17% | 12.24 | 6.13% |
| 2026-04-22 | 27.13 | 27.73 | 26.79 | 27.65 | +2.03% | 14.55 | 7.24% |