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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.74 | 19.05 | 18.57 | 18.95 | +1.53% | 6.30 | 4.48% |
| 2025-05-23 | 19.14 | 19.35 | 18.63 | 18.67 | -2.97% | 9.11 | 6.44% |
| 2025-05-22 | 19.12 | 19.66 | 19.11 | 19.24 | +0.62% | 10.01 | 6.91% |
| 2025-05-21 | 19.28 | 19.57 | 19.00 | 19.12 | -5.95% | 14.54 | 10.13% |
| 2025-05-20 | 20.28 | 20.42 | 20.03 | 20.33 | -0.53% | 8.81 | 5.84% |
| 2025-05-19 | 20.85 | 20.98 | 20.22 | 20.44 | -2.67% | 11.10 | 7.27% |
| 2025-05-16 | 21.05 | 21.61 | 20.70 | 21.00 | -2.15% | 13.88 | 8.84% |
| 2025-05-15 | 22.26 | 22.39 | 21.44 | 21.46 | -5.70% | 19.44 | 11.90% |
| 2025-05-14 | 21.39 | 23.18 | 20.96 | 22.76 | +4.23% | 31.99 | 19.44% |
| 2025-05-13 | 21.05 | 22.19 | 20.81 | 21.83 | +4.82% | 30.50 | 18.93% |
| 2025-05-12 | 20.80 | 20.85 | 20.34 | 20.83 | +0.05% | 12.15 | 7.90% |
| 2025-05-09 | 21.49 | 21.68 | 20.46 | 20.82 | -3.82% | 16.12 | 10.32% |
| 2025-05-08 | 20.98 | 21.92 | 20.79 | 21.65 | +3.14% | 21.23 | 13.21% |
| 2025-05-07 | 22.24 | 22.31 | 20.74 | 20.99 | -2.78% | 21.06 | 13.15% |
| 2025-05-06 | 20.92 | 21.66 | 20.68 | 21.59 | +3.49% | 18.79 | 11.76% |