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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.56 | 31.02 | 28.45 | 30.00 | +4.27% | 34.56 | 15.74% |
| 2025-08-18 | 28.77 | 29.36 | 28.18 | 28.78 | -0.65% | 25.64 | 12.04% |
| 2025-08-15 | 27.92 | 29.75 | 27.28 | 28.96 | +1.81% | 30.97 | 14.63% |
| 2025-08-14 | 27.16 | 29.74 | 27.02 | 28.45 | +4.40% | 37.74 | 17.66% |
| 2025-08-13 | 27.76 | 27.76 | 27.13 | 27.25 | -2.03% | 17.17 | 8.48% |
| 2025-08-12 | 26.46 | 27.87 | 26.29 | 27.81 | +4.70% | 22.07 | 10.95% |
| 2025-08-11 | 26.18 | 26.74 | 25.80 | 26.56 | +0.45% | 12.49 | 6.39% |
| 2025-08-08 | 25.68 | 26.97 | 25.41 | 26.45 | +3.01% | 17.43 | 8.94% |
| 2025-08-07 | 25.97 | 26.02 | 25.60 | 25.67 | -1.07% | 7.54 | 3.95% |
| 2025-08-06 | 25.79 | 26.14 | 25.68 | 25.95 | -0.08% | 7.69 | 4.00% |
| 2025-08-05 | 25.79 | 26.03 | 25.68 | 25.97 | +0.42% | 7.22 | 3.77% |
| 2025-08-04 | 25.40 | 25.92 | 25.39 | 25.86 | +0.38% | 6.02 | 3.16% |
| 2025-08-01 | 26.52 | 26.66 | 25.48 | 25.76 | -3.38% | 12.32 | 6.42% |
| 2025-07-31 | 26.88 | 27.47 | 26.38 | 26.66 | -1.93% | 11.51 | 5.76% |
| 2025-07-30 | 28.64 | 28.64 | 26.86 | 27.19 | -6.22% | 19.03 | 9.26% |
| 2025-07-29 | 28.32 | 29.13 | 27.47 | 28.99 | +1.70% | 22.25 | 10.61% |
| 2025-07-28 | 27.56 | 28.60 | 27.47 | 28.51 | +3.49% | 20.40 | 9.76% |
| 2025-07-25 | 28.06 | 28.12 | 27.35 | 27.55 | -1.94% | 12.88 | 6.29% |
| 2025-07-24 | 27.04 | 28.09 | 26.93 | 28.09 | +3.51% | 17.13 | 8.37% |
| 2025-07-23 | 27.46 | 27.75 | 26.77 | 27.14 | -1.55% | 12.33 | 6.11% |