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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.05 | 27.49 | 26.57 | 26.57 | -1.37% | 8.97 | 4.53% |
| 2026-02-12 | 27.38 | 27.44 | 26.60 | 26.94 | -2.74% | 12.58 | 6.36% |
| 2026-02-11 | 27.28 | 28.10 | 26.95 | 27.70 | +0.91% | 17.45 | 8.60% |
| 2026-02-10 | 27.35 | 27.68 | 27.20 | 27.45 | -0.44% | 9.01 | 4.47% |
| 2026-02-09 | 27.80 | 28.30 | 27.40 | 27.57 | +0.80% | 13.91 | 6.80% |
| 2026-02-06 | 26.85 | 28.05 | 26.78 | 27.35 | +1.18% | 13.56 | 6.71% |
| 2026-02-05 | 27.39 | 27.70 | 27.02 | 27.03 | -2.84% | 9.09 | 4.54% |
| 2026-02-04 | 27.20 | 28.05 | 27.13 | 27.82 | +0.80% | 14.46 | 7.10% |
| 2026-02-03 | 27.06 | 27.72 | 26.70 | 27.60 | +5.30% | 15.32 | 7.62% |
| 2026-02-02 | 26.30 | 27.11 | 26.05 | 26.21 | -0.34% | 10.43 | 5.32% |
| 2026-01-30 | 27.10 | 27.23 | 25.92 | 26.30 | -4.22% | 12.91 | 6.67% |
| 2026-01-29 | 26.89 | 28.15 | 26.16 | 27.46 | +1.52% | 16.99 | 8.40% |
| 2026-01-28 | 27.30 | 28.11 | 26.96 | 27.05 | -1.31% | 13.94 | 6.91% |
| 2026-01-27 | 27.72 | 27.90 | 26.50 | 27.41 | -2.07% | 14.71 | 7.40% |
| 2026-01-26 | 28.91 | 29.09 | 27.59 | 27.99 | -4.14% | 19.47 | 9.39% |
| 2026-01-23 | 28.11 | 29.42 | 28.11 | 29.20 | +4.70% | 26.82 | 12.62% |
| 2026-01-22 | 28.68 | 29.23 | 27.71 | 27.89 | +1.05% | 18.68 | 9.00% |
| 2026-01-21 | 27.31 | 28.38 | 27.23 | 27.60 | -0.65% | 13.66 | 6.70% |
| 2026-01-20 | 28.81 | 29.11 | 27.46 | 27.78 | -4.17% | 20.12 | 9.79% |
| 2026-01-19 | 28.30 | 29.51 | 28.16 | 28.99 | +1.51% | 23.50 | 11.08% |