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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.78 | 26.26 | 25.25 | 26.12 | +2.17% | 9.18 | 4.78% |
| 2025-09-15 | 25.85 | 25.98 | 25.49 | 25.56 | +0.43% | 6.24 | 3.28% |
| 2025-09-12 | 26.28 | 26.28 | 25.41 | 25.45 | -1.91% | 8.86 | 4.64% |
| 2025-09-11 | 25.06 | 26.04 | 24.82 | 25.95 | +3.03% | 9.05 | 4.78% |
| 2025-09-10 | 25.38 | 25.70 | 25.16 | 25.19 | -0.35% | 4.98 | 2.65% |
| 2025-09-09 | 25.78 | 25.94 | 25.13 | 25.28 | -1.81% | 6.44 | 3.40% |
| 2025-09-08 | 25.86 | 25.87 | 25.41 | 25.74 | +0.12% | 6.44 | 3.39% |
| 2025-09-05 | 25.63 | 25.76 | 24.50 | 25.71 | +1.25% | 8.47 | 4.54% |
| 2025-09-04 | 25.43 | 25.96 | 24.78 | 25.39 | +0.75% | 9.14 | 4.84% |
| 2025-09-03 | 26.77 | 26.97 | 25.09 | 25.21 | -5.71% | 11.14 | 5.80% |
| 2025-09-02 | 28.56 | 28.56 | 26.58 | 26.73 | -7.32% | 17.41 | 8.64% |
| 2025-09-01 | 28.32 | 28.95 | 28.05 | 28.84 | +2.79% | 18.61 | 8.80% |
| 2025-08-29 | 27.87 | 28.59 | 27.76 | 28.06 | +0.64% | 13.76 | 6.60% |
| 2025-08-28 | 27.59 | 27.89 | 26.62 | 27.88 | +0.43% | 15.83 | 7.80% |
| 2025-08-27 | 28.74 | 28.98 | 27.76 | 27.76 | -3.48% | 18.19 | 8.63% |
| 2025-08-26 | 29.15 | 30.00 | 28.31 | 28.77 | -2.03% | 19.43 | 9.01% |
| 2025-08-25 | 29.05 | 30.09 | 29.00 | 29.36 | +0.89% | 22.38 | 10.26% |
| 2025-08-22 | 28.50 | 29.61 | 28.47 | 29.10 | -1.15% | 22.49 | 10.47% |
| 2025-08-21 | 30.31 | 31.23 | 29.26 | 29.44 | +1.09% | 34.42 | 15.29% |
| 2025-08-20 | 29.46 | 29.60 | 28.46 | 29.12 | -2.94% | 21.04 | 9.78% |