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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-07 | 16.80 | 15.98 | -1.77 | -9.97% | 15.98 | 17.95 | 181459 | 30580.11 | 8.06% |
| 2025-04-03 | 16.58 | 17.75 | 0.94 | 5.59% | 16.58 | 18.49 | 304048 | 53633.15 | 13.50% |
| 2025-04-02 | 14.80 | 16.81 | 1.53 | 10.01% | 14.80 | 16.81 | 184744 | 29840.84 | 8.20% |
| 2025-04-01 | 14.40 | 15.28 | 0.98 | 6.85% | 14.36 | 15.73 | 122877 | 18806.98 | 5.46% |
| 2025-03-31 | 13.94 | 14.30 | 0.17 | 1.20% | 13.94 | 14.60 | 36998 | 5268.59 | 1.64% |
| 2025-03-28 | 14.29 | 14.13 | -0.16 | -1.12% | 13.99 | 14.35 | 28188 | 3988.10 | 1.25% |
| 2025-03-27 | 13.80 | 14.29 | 0.22 | 1.56% | 13.80 | 14.40 | 31354 | 4439.14 | 1.39% |
| 2025-03-26 | 14.04 | 14.07 | 0.02 | 0.14% | 13.98 | 14.16 | 20595 | 2900.99 | 0.91% |
| 2025-03-25 | 14.12 | 14.05 | -0.21 | -1.47% | 13.83 | 14.27 | 31414 | 4402.94 | 1.39% |
| 2025-03-24 | 14.19 | 14.26 | 0.03 | 0.21% | 13.81 | 14.35 | 40958 | 5760.99 | 1.82% |
| 2025-03-21 | 14.90 | 14.23 | -0.61 | -4.11% | 14.17 | 14.90 | 50435 | 7234.23 | 2.24% |
| 2025-03-20 | 14.86 | 14.84 | 0.00 | 0.00% | 14.74 | 15.09 | 36396 | 5418.66 | 1.62% |
| 2025-03-19 | 14.92 | 14.84 | -0.08 | -0.54% | 14.70 | 15.00 | 35426 | 5249.06 | 1.57% |
| 2025-03-18 | 14.80 | 14.92 | 0.10 | 0.67% | 14.59 | 15.17 | 59443 | 8855.90 | 2.64% |
| 2025-03-17 | 14.81 | 14.82 | 0.12 | 0.82% | 14.65 | 15.18 | 77582 | 11596.52 | 3.44% |
| 2025-03-14 | 14.45 | 14.70 | 0.28 | 1.94% | 14.03 | 15.09 | 90451 | 13214.38 | 4.02% |
| 2025-03-13 | 14.33 | 14.42 | 0.08 | 0.56% | 14.10 | 14.70 | 64214 | 9231.91 | 2.85% |
| 2025-03-12 | 14.05 | 14.34 | 0.26 | 1.85% | 13.90 | 14.46 | 73000 | 10377.11 | 3.24% |
| 2025-03-11 | 13.95 | 14.08 | 0.02 | 0.14% | 13.86 | 14.18 | 41771 | 5856.39 | 1.85% |
| 2025-03-10 | 13.98 | 14.06 | 0.24 | 1.74% | 13.81 | 14.17 | 48683 | 6796.58 | 2.16% |
| 2025-03-07 | 13.77 | 13.82 | -0.03 | -0.22% | 13.76 | 14.24 | 70833 | 9921.39 | 3.15% |
| 2025-03-06 | 13.83 | 13.85 | 0.09 | 0.65% | 13.67 | 14.00 | 68186 | 9450.27 | 3.03% |
| 2025-03-05 | 14.06 | 13.76 | -0.42 | -2.96% | 13.69 | 14.17 | 104831 | 14509.06 | 4.65% |
| 2025-03-04 | 14.04 | 14.18 | 0.13 | 0.93% | 13.51 | 14.77 | 214022 | 30464.94 | 9.50% |
| 2025-03-03 | 12.68 | 14.05 | 1.28 | 10.02% | 12.68 | 14.05 | 122176 | 16713.41 | 5.43% |
| 2025-02-28 | 13.01 | 12.77 | -0.03 | -0.23% | 12.74 | 13.68 | 85447 | 11204.91 | 3.79% |
| 2025-02-27 | 12.63 | 12.80 | 0.08 | 0.63% | 12.61 | 12.94 | 34032 | 4348.24 | 1.51% |
| 2025-02-26 | 12.43 | 12.72 | 0.30 | 2.42% | 12.40 | 12.78 | 36885 | 4665.06 | 1.64% |
| 2025-02-25 | 12.42 | 12.42 | -0.16 | -1.27% | 12.39 | 12.63 | 23555 | 2942.51 | 1.05% |
| 2025-02-24 | 12.41 | 12.58 | 0.22 | 1.78% | 12.32 | 12.65 | 39176 | 4907.68 | 1.74% |
| 2025-02-21 | 12.58 | 12.36 | -0.19 | -1.51% | 12.26 | 12.58 | 34684 | 4289.04 | 1.54% |
| 2025-02-20 | 12.31 | 12.55 | 0.25 | 2.03% | 12.30 | 12.69 | 61648 | 7722.84 | 2.74% |
上证大盘股票行情在线 K线走势图
