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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.67 | 23.86 | 23.53 | 23.60 | -0.63% | 2.90 | 1.65% |
| 2025-10-21 | 23.53 | 23.89 | 23.45 | 23.75 | +0.63% | 3.84 | 2.19% |
| 2025-10-20 | 23.29 | 24.06 | 23.29 | 23.60 | +3.12% | 6.04 | 3.44% |
| 2025-10-17 | 23.49 | 23.89 | 22.85 | 22.89 | -2.78% | 4.78 | 2.76% |
| 2025-10-16 | 24.06 | 24.06 | 23.42 | 23.54 | -2.51% | 5.00 | 2.85% |
| 2025-10-15 | 24.42 | 24.42 | 23.70 | 24.14 | -0.08% | 5.79 | 3.26% |
| 2025-10-14 | 23.82 | 24.93 | 23.82 | 24.16 | +1.46% | 10.54 | 5.82% |
| 2025-10-13 | 23.00 | 23.91 | 22.83 | 23.82 | -0.74% | 5.08 | 2.92% |
| 2025-10-10 | 24.49 | 24.56 | 23.95 | 24.00 | -3.04% | 5.38 | 3.00% |
| 2025-10-09 | 24.39 | 24.84 | 24.27 | 24.75 | +2.55% | 7.22 | 3.96% |
| 2025-09-30 | 24.10 | 24.33 | 24.01 | 24.13 | -0.65% | 5.42 | 3.03% |
| 2025-09-29 | 23.80 | 24.87 | 23.25 | 24.29 | +0.12% | 10.88 | 6.13% |
| 2025-09-26 | 24.44 | 25.14 | 24.15 | 24.26 | +1.49% | 11.75 | 6.43% |
| 2025-09-25 | 23.78 | 24.17 | 23.61 | 23.91 | +0.75% | 6.52 | 3.67% |
| 2025-09-24 | 23.90 | 24.13 | 23.46 | 23.73 | -2.05% | 11.56 | 6.58% |
| 2025-09-23 | 24.79 | 24.80 | 23.63 | 24.22 | -2.98% | 8.51 | 4.78% |
| 2025-09-22 | 25.10 | 25.19 | 24.65 | 24.97 | -0.08% | 5.21 | 2.83% |
| 2025-09-19 | 25.65 | 25.84 | 24.97 | 24.99 | -2.55% | 6.50 | 3.47% |
| 2025-09-18 | 26.47 | 26.49 | 25.46 | 25.64 | -3.72% | 11.32 | 5.88% |
| 2025-09-17 | 25.79 | 26.86 | 25.74 | 26.63 | +1.97% | 12.77 | 6.51% |