拉芳家化(603630)股票行情
拉芳家化(603630)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 22.20 | 22.22 | 0.12 | 0.54% | 21.90 | 22.56 | 36709 | 8134.48 | 1.63% |
| 2025-07-31 | 22.93 | 22.10 | -0.94 | -4.08% | 22.00 | 23.12 | 65556 | 14695.67 | 2.91% |
| 2025-07-30 | 22.60 | 23.04 | 0.09 | 0.39% | 22.56 | 23.69 | 75473 | 17420.64 | 3.35% |
| 2025-07-29 | 23.50 | 22.95 | -0.69 | -2.92% | 22.79 | 23.50 | 68378 | 15773.22 | 3.04% |
| 2025-07-28 | 23.17 | 23.64 | -0.13 | -0.55% | 22.80 | 23.99 | 126444 | 29618.42 | 5.61% |
| 2025-07-25 | 22.43 | 23.77 | 1.16 | 5.13% | 22.40 | 24.38 | 253649 | 59439.41 | 11.26% |
| 2025-07-24 | 20.96 | 22.61 | 2.06 | 10.02% | 20.86 | 22.61 | 174596 | 38116.30 | 7.75% |
| 2025-07-23 | 19.82 | 20.55 | 0.54 | 2.70% | 19.82 | 20.73 | 95807 | 19534.55 | 4.25% |
| 2025-07-22 | 20.10 | 20.01 | -0.20 | -0.99% | 19.90 | 20.32 | 31240 | 6258.13 | 1.39% |
| 2025-07-21 | 20.00 | 20.21 | 0.27 | 1.35% | 19.89 | 20.25 | 42373 | 8530.08 | 1.88% |
| 2025-07-18 | 19.71 | 19.94 | 0.01 | 0.05% | 19.70 | 20.08 | 36127 | 7169.04 | 1.60% |
| 2025-07-17 | 19.99 | 19.93 | 0.08 | 0.40% | 19.75 | 20.20 | 38635 | 7692.35 | 1.72% |
| 2025-07-16 | 19.61 | 19.85 | 0.23 | 1.17% | 19.56 | 19.95 | 40051 | 7937.44 | 1.78% |
| 2025-07-15 | 20.28 | 19.62 | -0.87 | -4.25% | 19.22 | 20.39 | 87441 | 17133.63 | 3.88% |
| 2025-07-14 | 20.40 | 20.49 | -0.05 | -0.24% | 20.37 | 20.65 | 32006 | 6555.17 | 1.42% |
| 2025-07-11 | 20.52 | 20.54 | -0.09 | -0.44% | 20.40 | 20.71 | 32878 | 6746.30 | 1.46% |
| 2025-07-10 | 20.86 | 20.63 | -0.38 | -1.81% | 20.50 | 20.94 | 37860 | 7821.48 | 1.68% |
| 2025-07-09 | 20.66 | 21.01 | 0.17 | 0.82% | 20.60 | 21.08 | 55347 | 11582.12 | 2.46% |
| 2025-07-08 | 20.89 | 20.84 | -0.01 | -0.05% | 20.60 | 21.28 | 50582 | 10531.49 | 2.25% |
| 2025-07-07 | 21.02 | 20.85 | -0.15 | -0.71% | 20.72 | 21.10 | 48970 | 10207.68 | 2.17% |
| 2025-07-04 | 22.20 | 21.00 | -1.25 | -5.62% | 20.89 | 22.20 | 91174 | 19369.14 | 4.05% |
| 2025-07-03 | 22.38 | 22.25 | -0.27 | -1.20% | 22.20 | 22.74 | 43008 | 9626.19 | 1.91% |
| 2025-07-02 | 23.00 | 22.52 | -1.07 | -4.54% | 22.37 | 23.58 | 69644 | 15887.76 | 3.09% |
| 2025-07-01 | 22.31 | 23.59 | 1.17 | 5.22% | 22.26 | 23.84 | 122574 | 28389.64 | 5.44% |
| 2025-06-30 | 22.22 | 22.42 | -0.05 | -0.22% | 22.10 | 22.56 | 49694 | 11095.87 | 2.21% |
| 2025-06-27 | 22.01 | 22.47 | 0.41 | 1.86% | 21.88 | 23.09 | 92289 | 20715.57 | 4.10% |
| 2025-06-26 | 21.89 | 22.15 | 0.10 | 0.45% | 21.38 | 22.35 | 81851 | 17919.70 | 3.63% |
| 2025-06-25 | 22.45 | 22.05 | -0.39 | -1.74% | 21.87 | 23.11 | 83589 | 18707.41 | 3.71% |
| 2025-06-24 | 22.62 | 22.44 | -0.02 | -0.09% | 22.25 | 22.83 | 46362 | 10408.52 | 2.06% |
| 2025-06-23 | 22.68 | 22.46 | -0.02 | -0.09% | 22.20 | 22.80 | 56475 | 12700.14 | 2.51% |
| 2025-06-20 | 22.98 | 22.48 | -0.57 | -2.47% | 22.35 | 23.22 | 78076 | 17696.43 | 3.47% |
| 2025-06-19 | 23.84 | 23.05 | -0.89 | -3.72% | 22.89 | 24.24 | 89760 | 21087.25 | 3.99% |
| 2025-06-18 | 24.50 | 23.94 | -1.50 | -5.90% | 23.76 | 25.38 | 126438 | 30740.92 | 5.61% |
| 2025-06-17 | 24.00 | 25.44 | 1.44 | 6.00% | 23.80 | 26.40 | 184911 | 47247.20 | 8.21% |
| 2025-06-16 | 23.71 | 24.00 | 0.12 | 0.50% | 23.50 | 24.90 | 119072 | 28824.41 | 5.29% |
| 2025-06-13 | 24.90 | 23.88 | -1.68 | -6.57% | 23.52 | 24.92 | 179128 | 43073.66 | 7.95% |
| 2025-06-12 | 23.15 | 25.56 | 2.32 | 9.98% | 23.10 | 25.56 | 205018 | 49939.98 | 9.10% |
| 2025-06-11 | 23.00 | 23.24 | 0.04 | 0.17% | 22.85 | 23.60 | 107479 | 25037.08 | 4.77% |
| 2025-06-10 | 23.09 | 23.20 | 0.16 | 0.69% | 22.80 | 23.59 | 131211 | 30476.99 | 5.83% |
| 2025-06-09 | 22.90 | 23.04 | 0.11 | 0.48% | 22.55 | 23.42 | 97522 | 22397.19 | 4.33% |
| 2025-06-06 | 23.46 | 22.93 | -0.85 | -3.57% | 22.52 | 23.85 | 151998 | 34766.70 | 6.75% |
| 2025-06-05 | 26.40 | 23.78 | -2.52 | -9.58% | 23.67 | 26.76 | 225516 | 55235.54 | 10.01% |
| 2025-06-04 | 25.28 | 26.30 | 1.11 | 4.41% | 24.95 | 26.55 | 197464 | 51086.95 | 8.77% |
| 2025-06-03 | 25.05 | 25.19 | 0.25 | 1.00% | 24.65 | 25.60 | 122970 | 30945.00 | 5.46% |
| 2025-05-30 | 25.69 | 24.94 | -0.28 | -1.11% | 24.82 | 25.71 | 88951 | 22351.70 | 3.95% |
| 2025-05-29 | 26.54 | 25.22 | -1.35 | -5.08% | 24.97 | 26.55 | 158413 | 40129.69 | 7.03% |
| 2025-05-28 | 27.95 | 26.57 | -1.58 | -5.61% | 25.69 | 28.00 | 167897 | 44761.50 | 7.46% |
| 2025-05-27 | 27.74 | 28.15 | 0.11 | 0.39% | 26.91 | 28.48 | 140197 | 39008.21 | 6.23% |
| 2025-05-26 | 27.80 | 28.04 | 0.46 | 1.67% | 26.62 | 28.13 | 186369 | 51159.46 | 8.28% |
| 2025-05-23 | 29.10 | 27.58 | -1.47 | -5.06% | 27.40 | 29.25 | 206695 | 58028.56 | 9.18% |
| 2025-05-22 | 28.28 | 29.05 | 0.79 | 2.80% | 28.28 | 31.00 | 218520 | 64622.90 | 9.70% |
| 2025-05-21 | 28.20 | 28.26 | 0.89 | 3.25% | 25.54 | 29.95 | 238260 | 66435.68 | 10.58% |
| 2025-05-20 | 26.02 | 27.37 | 2.49 | 10.01% | 25.41 | 27.37 | 198397 | 53578.18 | 8.81% |
| 2025-05-19 | 22.10 | 24.88 | 2.26 | 9.99% | 21.61 | 24.88 | 226743 | 53510.03 | 10.07% |
| 2025-05-16 | 23.00 | 22.62 | 0.65 | 2.96% | 21.88 | 23.62 | 222648 | 50426.82 | 9.89% |
| 2025-05-15 | 19.86 | 21.97 | 2.00 | 10.02% | 19.75 | 21.97 | 159303 | 33957.86 | 7.07% |
| 2025-05-14 | 19.37 | 19.97 | 0.60 | 3.10% | 18.98 | 20.60 | 239130 | 47611.86 | 10.62% |
| 2025-05-13 | 17.72 | 19.37 | 1.76 | 9.99% | 17.43 | 19.37 | 172456 | 32149.44 | 7.66% |
| 2025-05-12 | 17.90 | 17.61 | -0.37 | -2.06% | 17.49 | 18.23 | 122046 | 21680.34 | 5.42% |
| 2025-05-09 | 17.87 | 17.98 | -0.01 | -0.06% | 17.48 | 18.53 | 100273 | 18031.87 | 4.45% |
| 2025-05-08 | 19.11 | 17.99 | -1.31 | -6.79% | 17.77 | 19.25 | 126880 | 23159.16 | 5.63% |
| 2025-05-07 | 19.36 | 19.30 | 0.13 | 0.68% | 18.91 | 19.53 | 94010 | 18026.25 | 4.17% |
| 2025-05-06 | 19.48 | 19.17 | -0.32 | -1.64% | 18.53 | 20.22 | 138505 | 26498.15 | 6.15% |
| 2025-04-30 | 18.90 | 19.49 | 1.09 | 5.92% | 18.58 | 19.87 | 132229 | 25646.85 | 5.87% |
| 2025-04-29 | 17.88 | 18.40 | 0.51 | 2.85% | 17.02 | 18.75 | 102951 | 18500.92 | 4.57% |
| 2025-04-28 | 18.32 | 17.89 | -0.76 | -4.08% | 17.80 | 18.32 | 54422 | 9805.85 | 2.42% |
| 2025-04-25 | 18.25 | 18.65 | 0.15 | 0.81% | 18.25 | 18.95 | 90690 | 16902.50 | 4.03% |
| 2025-04-24 | 17.51 | 18.50 | 1.00 | 5.71% | 17.41 | 18.85 | 128639 | 23486.77 | 5.71% |
| 2025-04-23 | 18.68 | 17.50 | -1.06 | -5.71% | 17.20 | 18.69 | 151802 | 26722.28 | 6.74% |
| 2025-04-22 | 18.81 | 18.56 | -0.51 | -2.67% | 18.41 | 19.20 | 163015 | 30392.39 | 7.24% |
| 2025-04-21 | 17.61 | 19.07 | 1.73 | 9.98% | 16.99 | 19.07 | 132182 | 24633.95 | 5.87% |
| 2025-04-18 | 18.57 | 17.34 | -1.86 | -9.69% | 17.30 | 18.97 | 169391 | 30301.30 | 7.52% |
| 2025-04-17 | 19.51 | 19.20 | -0.50 | -2.54% | 19.19 | 20.38 | 119177 | 23468.19 | 5.29% |
| 2025-04-16 | 18.91 | 19.70 | -0.29 | -1.45% | 18.66 | 19.81 | 150875 | 29276.28 | 6.70% |
| 2025-04-15 | 18.23 | 19.99 | 1.71 | 9.35% | 17.80 | 20.11 | 260266 | 50000.66 | 11.56% |
| 2025-04-14 | 17.60 | 18.28 | 1.01 | 5.85% | 17.43 | 18.45 | 166240 | 29961.47 | 7.38% |
| 2025-04-11 | 17.60 | 17.27 | -0.32 | -1.82% | 17.22 | 18.19 | 162350 | 28631.99 | 7.21% |
| 2025-04-10 | 16.69 | 17.59 | 1.00 | 6.03% | 16.30 | 18.20 | 219896 | 37849.96 | 9.76% |
| 2025-04-09 | 16.03 | 16.59 | -0.07 | -0.42% | 14.99 | 16.99 | 179055 | 28411.83 | 7.95% |
| 2025-04-08 | 16.46 | 16.66 | 0.68 | 4.26% | 16.15 | 17.04 | 205197 | 33943.79 | 9.11% |
上证大盘股票行情在线 K线走势图
