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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.73 | 31.61 | 29.70 | 30.04 | -5.02% | 57.05 | 25.29% |
| 2025-06-23 | 27.97 | 32.38 | 27.78 | 31.63 | +13.04% | 62.89 | 27.81% |
| 2025-06-20 | 27.77 | 29.24 | 26.11 | 27.98 | +1.15% | 42.65 | 20.84% |
| 2025-06-19 | 30.14 | 30.29 | 27.55 | 27.66 | -6.28% | 46.03 | 21.70% |
| 2025-06-18 | 29.95 | 31.53 | 29.21 | 29.52 | -6.09% | 64.43 | 28.82% |
| 2025-06-17 | 27.07 | 32.47 | 26.18 | 31.43 | +16.16% | 74.15 | 33.50% |
| 2025-06-16 | 23.61 | 27.76 | 23.61 | 27.06 | +15.34% | 45.68 | 24.19% |
| 2025-06-13 | 23.75 | 24.14 | 23.16 | 23.46 | +0.94% | 26.60 | 15.19% |
| 2025-06-12 | 23.16 | 23.85 | 22.94 | 23.24 | -0.89% | 16.85 | 9.70% |
| 2025-06-11 | 23.37 | 23.95 | 22.50 | 23.45 | -0.17% | 23.50 | 13.57% |
| 2025-06-10 | 23.70 | 24.46 | 23.27 | 23.49 | -2.03% | 23.19 | 13.13% |
| 2025-06-09 | 24.06 | 24.23 | 23.31 | 23.98 | +2.33% | 18.90 | 10.72% |
| 2025-06-06 | 23.78 | 25.04 | 23.32 | 23.43 | -3.39% | 26.15 | 14.76% |
| 2025-06-05 | 23.30 | 25.05 | 23.10 | 24.25 | +3.96% | 38.58 | 21.65% |
| 2025-06-04 | 23.35 | 23.86 | 22.40 | 23.33 | -2.67% | 31.98 | 18.60% |
| 2025-06-03 | 25.11 | 26.61 | 23.88 | 23.97 | -0.77% | 48.33 | 25.83% |
| 2025-05-30 | 23.60 | 25.82 | 23.60 | 24.16 | +3.41% | 54.33 | 29.44% |
| 2025-05-29 | 19.46 | 23.36 | 19.19 | 23.36 | +20.01% | 36.84 | 22.94% |
| 2025-05-28 | 18.98 | 19.78 | 18.79 | 19.46 | +2.54% | 13.75 | 9.49% |
| 2025-05-27 | 18.91 | 19.14 | 18.80 | 18.98 | +0.16% | 5.99 | 4.23% |