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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.27 | 27.80 | 26.99 | 27.10 | -1.35% | 14.87 | 7.42% |
| 2026-04-20 | 26.79 | 27.50 | 26.74 | 27.47 | +1.78% | 21.43 | 10.74% |
| 2026-04-17 | 26.76 | 27.57 | 26.34 | 26.99 | +6.85% | 29.46 | 14.91% |
| 2026-04-16 | 25.19 | 25.30 | 24.78 | 25.26 | +0.76% | 9.42 | 5.10% |
| 2026-04-15 | 25.00 | 25.42 | 24.81 | 25.07 | +0.93% | 11.47 | 6.22% |
| 2026-04-14 | 24.98 | 25.06 | 24.56 | 24.84 | +0.32% | 10.08 | 5.54% |
| 2026-04-13 | 24.55 | 24.88 | 24.42 | 24.76 | -3.09% | 13.83 | 7.63% |
| 2026-04-10 | 24.09 | 26.68 | 24.01 | 25.55 | +7.04% | 24.34 | 13.10% |
| 2026-04-09 | 24.18 | 24.29 | 23.71 | 23.87 | -3.01% | 10.65 | 6.05% |
| 2026-04-08 | 23.54 | 24.61 | 23.46 | 24.61 | +4.24% | 16.53 | 9.33% |
| 2026-04-07 | 22.74 | 24.30 | 22.74 | 23.61 | +3.96% | 13.93 | 8.01% |
| 2026-04-03 | 23.87 | 24.33 | 22.66 | 22.71 | +0.66% | 11.85 | 6.90% |
| 2026-04-02 | 23.20 | 23.31 | 22.42 | 22.56 | -3.42% | 6.46 | 3.86% |
| 2026-04-01 | 23.41 | 23.52 | 23.19 | 23.36 | +2.10% | 5.51 | 3.22% |
| 2026-03-31 | 23.36 | 23.60 | 22.82 | 22.88 | -2.56% | 6.24 | 3.66% |
| 2026-03-30 | 23.31 | 23.60 | 22.92 | 23.48 | -1.63% | 6.14 | 3.58% |
| 2026-03-27 | 22.95 | 24.12 | 22.89 | 23.87 | +2.84% | 7.53 | 4.34% |
| 2026-03-26 | 24.25 | 24.26 | 23.14 | 23.21 | -4.96% | 8.72 | 5.04% |
| 2026-03-25 | 24.07 | 24.77 | 24.06 | 24.42 | +0.45% | 8.71 | 4.84% |
| 2026-03-24 | 24.37 | 24.44 | 23.51 | 24.31 | +1.50% | 8.37 | 4.74% |