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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.19 | 22.35 | 21.33 | 22.12 | -1.82% | 9.66 | 6.04% |
| 2025-12-16 | 21.30 | 22.82 | 21.01 | 22.53 | +5.23% | 11.38 | 6.99% |
| 2025-12-15 | 21.56 | 21.95 | 21.33 | 21.41 | +0.14% | 2.73 | 1.72% |
| 2025-12-12 | 21.28 | 21.54 | 21.23 | 21.38 | +0.33% | 1.90 | 1.21% |
| 2025-12-11 | 21.92 | 21.95 | 21.31 | 21.31 | -2.61% | 2.48 | 1.57% |
| 2025-12-10 | 21.73 | 22.03 | 21.51 | 21.88 | +0.41% | 2.39 | 1.50% |
| 2025-12-09 | 22.06 | 22.19 | 21.70 | 21.79 | -2.02% | 2.91 | 1.81% |
| 2025-12-08 | 21.79 | 22.68 | 21.77 | 22.24 | +2.35% | 5.44 | 3.32% |
| 2025-12-05 | 21.05 | 21.92 | 20.81 | 21.73 | +3.48% | 4.89 | 3.09% |
| 2025-12-04 | 21.14 | 21.34 | 20.85 | 21.00 | -0.94% | 1.91 | 1.24% |
| 2025-12-03 | 21.67 | 21.81 | 21.12 | 21.20 | -2.17% | 2.54 | 1.62% |
| 2025-12-02 | 22.06 | 22.12 | 21.66 | 21.67 | -2.08% | 2.14 | 1.33% |
| 2025-12-01 | 22.00 | 22.20 | 21.88 | 22.13 | -0.09% | 2.12 | 1.31% |
| 2025-11-28 | 22.03 | 22.20 | 21.87 | 22.15 | +0.54% | 1.92 | 1.18% |
| 2025-11-27 | 22.16 | 22.36 | 22.02 | 22.03 | -0.63% | 1.98 | 1.21% |
| 2025-11-26 | 22.23 | 22.65 | 22.09 | 22.17 | -0.89% | 2.43 | 1.48% |
| 2025-11-25 | 21.99 | 22.72 | 21.98 | 22.37 | +1.91% | 3.73 | 2.26% |
| 2025-11-24 | 21.45 | 22.14 | 21.35 | 21.95 | +2.96% | 3.53 | 2.21% |
| 2025-11-21 | 21.98 | 22.26 | 21.24 | 21.32 | -3.75% | 4.16 | 2.62% |
| 2025-11-20 | 22.65 | 22.76 | 22.15 | 22.15 | -1.77% | 2.72 | 1.65% |