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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.53 | 25.29 | 23.41 | 23.95 | -2.13% | 10.71 | 6.01% |
| 2026-03-20 | 26.00 | 26.18 | 24.46 | 24.47 | -6.64% | 13.00 | 7.04% |
| 2026-03-19 | 26.00 | 26.89 | 25.60 | 26.21 | -1.95% | 12.03 | 6.26% |
| 2026-03-18 | 26.32 | 27.05 | 25.70 | 26.73 | +1.44% | 12.94 | 6.64% |
| 2026-03-17 | 27.17 | 27.35 | 26.30 | 26.35 | -5.18% | 16.70 | 8.51% |
| 2026-03-16 | 27.90 | 28.78 | 27.41 | 27.79 | +2.85% | 20.93 | 10.14% |
| 2026-03-13 | 29.00 | 29.26 | 26.71 | 27.02 | -8.47% | 26.09 | 12.97% |
| 2026-03-12 | 28.77 | 30.21 | 28.75 | 29.52 | +2.64% | 33.87 | 15.50% |
| 2026-03-11 | 28.61 | 29.60 | 28.50 | 28.76 | -1.27% | 25.34 | 11.87% |
| 2026-03-10 | 30.00 | 30.33 | 28.48 | 29.13 | -1.19% | 32.71 | 15.24% |
| 2026-03-09 | 28.61 | 30.00 | 28.50 | 29.48 | +5.66% | 44.80 | 20.78% |
| 2026-03-06 | 25.72 | 28.36 | 25.60 | 27.90 | +6.61% | 22.03 | 11.01% |
| 2026-03-05 | 27.71 | 28.00 | 25.80 | 26.17 | -1.65% | 17.00 | 8.64% |
| 2026-03-04 | 26.45 | 27.45 | 26.38 | 26.61 | -1.44% | 11.56 | 5.86% |
| 2026-03-03 | 27.77 | 28.68 | 26.91 | 27.00 | -2.07% | 21.85 | 10.64% |
| 2026-03-02 | 27.61 | 28.17 | 26.51 | 27.57 | -4.00% | 18.62 | 9.30% |
| 2026-02-27 | 28.05 | 29.09 | 28.05 | 28.72 | +2.24% | 17.05 | 8.11% |
| 2026-02-26 | 28.49 | 29.34 | 27.97 | 28.09 | +0.50% | 20.18 | 9.63% |
| 2026-02-25 | 26.52 | 28.36 | 26.50 | 27.95 | +5.35% | 20.37 | 10.01% |
| 2026-02-24 | 26.96 | 27.20 | 26.42 | 26.53 | -0.15% | 8.92 | 4.55% |