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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.99 | 23.07 | 22.40 | 22.55 | -1.91% | 3.31 | 1.99% |
| 2025-11-18 | 23.00 | 23.20 | 22.82 | 22.99 | -0.73% | 2.82 | 1.67% |
| 2025-11-17 | 22.96 | 23.18 | 22.65 | 23.16 | +1.09% | 3.38 | 2.00% |
| 2025-11-14 | 23.25 | 23.37 | 22.91 | 22.91 | -2.18% | 3.36 | 1.98% |
| 2025-11-13 | 22.98 | 23.44 | 22.87 | 23.42 | +1.47% | 4.94 | 2.89% |
| 2025-11-12 | 23.25 | 23.29 | 22.90 | 23.08 | -0.39% | 3.51 | 2.07% |
| 2025-11-11 | 23.23 | 23.38 | 23.01 | 23.17 | +0.04% | 3.42 | 2.01% |
| 2025-11-10 | 22.97 | 23.27 | 22.84 | 23.16 | +1.27% | 3.39 | 2.01% |
| 2025-11-07 | 23.16 | 23.18 | 22.78 | 22.87 | -1.34% | 3.21 | 1.90% |
| 2025-11-06 | 23.40 | 23.48 | 23.04 | 23.18 | -0.69% | 3.51 | 2.07% |
| 2025-11-05 | 23.38 | 23.65 | 23.11 | 23.34 | -1.39% | 3.31 | 1.93% |
| 2025-11-04 | 24.13 | 24.15 | 23.44 | 23.67 | -2.15% | 4.03 | 2.32% |
| 2025-11-03 | 24.08 | 24.22 | 23.69 | 24.19 | +0.42% | 4.04 | 2.29% |
| 2025-10-31 | 23.84 | 24.38 | 23.82 | 24.09 | +0.96% | 4.31 | 2.43% |
| 2025-10-30 | 24.57 | 24.57 | 23.84 | 23.86 | -3.20% | 6.48 | 3.67% |
| 2025-10-29 | 24.32 | 24.76 | 24.18 | 24.65 | +1.86% | 7.50 | 4.16% |
| 2025-10-28 | 24.18 | 24.50 | 23.92 | 24.20 | -0.37% | 5.24 | 2.94% |
| 2025-10-27 | 23.86 | 24.48 | 23.86 | 24.29 | +2.40% | 6.64 | 3.73% |
| 2025-10-24 | 23.61 | 23.83 | 23.45 | 23.72 | +0.81% | 3.66 | 2.11% |
| 2025-10-23 | 23.64 | 23.75 | 22.94 | 23.53 | -0.29% | 3.78 | 2.20% |