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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.49 | 27.91 | 27.46 | 27.57 | -0.39% | 11.20 | 5.47% |
| 2025-07-21 | 27.78 | 28.16 | 27.54 | 27.67 | -1.90% | 14.60 | 7.11% |
| 2025-07-18 | 28.26 | 28.88 | 27.86 | 28.21 | -0.59% | 17.46 | 8.32% |
| 2025-07-17 | 28.16 | 28.94 | 28.15 | 28.38 | +1.45% | 19.44 | 9.21% |
| 2025-07-16 | 27.76 | 28.12 | 27.38 | 27.97 | 0.00% | 13.06 | 6.33% |
| 2025-07-15 | 28.59 | 28.64 | 27.69 | 27.97 | -1.23% | 16.06 | 7.72% |
| 2025-07-14 | 28.85 | 28.86 | 27.76 | 28.32 | -3.22% | 19.70 | 9.46% |
| 2025-07-11 | 28.75 | 30.09 | 28.75 | 29.26 | +1.10% | 26.20 | 12.02% |
| 2025-07-10 | 29.76 | 30.84 | 28.76 | 28.94 | -3.95% | 33.64 | 15.18% |
| 2025-07-09 | 30.67 | 30.98 | 29.69 | 30.13 | -2.06% | 24.87 | 11.05% |
| 2025-07-08 | 30.42 | 31.25 | 29.78 | 30.77 | -0.10% | 30.11 | 13.27% |
| 2025-07-07 | 29.75 | 31.71 | 29.63 | 30.80 | +4.33% | 38.78 | 17.08% |
| 2025-07-04 | 28.81 | 30.13 | 28.09 | 29.52 | +3.12% | 37.27 | 17.15% |
| 2025-07-03 | 28.37 | 28.85 | 28.21 | 28.63 | 0.00% | 22.28 | 10.55% |
| 2025-07-02 | 29.85 | 30.08 | 28.55 | 28.63 | -6.08% | 35.11 | 16.28% |
| 2025-07-01 | 33.30 | 33.30 | 30.47 | 30.48 | -8.10% | 42.28 | 18.28% |
| 2025-06-30 | 32.23 | 33.71 | 31.89 | 33.17 | +3.27% | 47.27 | 19.30% |
| 2025-06-27 | 32.33 | 34.40 | 31.66 | 32.12 | -2.44% | 57.75 | 23.62% |
| 2025-06-26 | 31.19 | 35.67 | 30.65 | 32.92 | +4.34% | 68.66 | 28.14% |
| 2025-06-25 | 29.46 | 33.33 | 29.27 | 31.55 | +5.02% | 64.09 | 27.57% |