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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.88 | 30.48 | 28.46 | 28.56 | -5.37% | 29.78 | 13.87% |
| 2026-01-15 | 32.00 | 32.00 | 29.54 | 30.18 | -5.92% | 48.04 | 21.54% |
| 2026-01-14 | 27.23 | 32.08 | 27.23 | 32.08 | +20.02% | 62.65 | 27.64% |
| 2026-01-13 | 28.70 | 28.74 | 26.60 | 26.73 | -6.54% | 24.71 | 12.30% |
| 2026-01-12 | 27.36 | 28.77 | 27.26 | 28.60 | +3.40% | 28.91 | 13.98% |
| 2026-01-09 | 26.41 | 27.87 | 26.41 | 27.66 | +3.91% | 25.41 | 12.58% |
| 2026-01-08 | 26.00 | 27.07 | 25.81 | 26.62 | +1.06% | 19.46 | 10.01% |
| 2026-01-07 | 26.78 | 28.14 | 26.08 | 26.34 | -4.32% | 25.80 | 13.19% |
| 2026-01-06 | 26.06 | 28.44 | 26.04 | 27.53 | +4.60% | 31.70 | 15.74% |
| 2026-01-05 | 27.30 | 27.40 | 25.45 | 26.32 | -7.58% | 31.76 | 16.46% |
| 2025-12-31 | 26.53 | 29.63 | 25.90 | 28.48 | +7.07% | 41.68 | 20.26% |
| 2025-12-30 | 26.88 | 28.53 | 26.57 | 26.60 | +0.04% | 43.53 | 21.51% |
| 2025-12-29 | 23.75 | 27.30 | 23.53 | 26.59 | +12.57% | 32.18 | 17.11% |
| 2025-12-26 | 23.53 | 24.16 | 23.50 | 23.62 | -0.59% | 11.49 | 6.58% |
| 2025-12-25 | 23.17 | 24.65 | 23.17 | 23.76 | +4.90% | 18.79 | 10.70% |
| 2025-12-24 | 22.20 | 22.88 | 22.14 | 22.65 | +1.48% | 5.48 | 3.29% |
| 2025-12-23 | 22.92 | 22.95 | 22.20 | 22.32 | -3.50% | 7.27 | 4.40% |
| 2025-12-22 | 22.30 | 23.35 | 22.30 | 23.13 | +3.82% | 10.48 | 6.21% |
| 2025-12-19 | 21.88 | 22.48 | 21.56 | 22.28 | +1.97% | 7.02 | 4.32% |
| 2025-12-18 | 21.94 | 22.27 | 21.82 | 21.85 | -1.22% | 5.06 | 3.13% |