拉芳家化(603630)股票行情 拉芳家化股票行情 603630股票行情_爱股网
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 |
|---|
| 2025-10-27 | 22.77 | 22.94 | 0.20 | 0.88% | 22.58 | 23.15 | 33211 | 7593.79 | 1.47% |
| 2025-10-24 | 22.65 | 22.74 | -0.15 | -0.66% | 22.64 | 23.25 | 40536 | 9288.99 | 1.80% |
| 2025-10-23 | 22.54 | 22.89 | 0.34 | 1.51% | 22.30 | 23.41 | 41950 | 9610.98 | 1.86% |
| 2025-10-22 | 22.80 | 22.55 | -0.42 | -1.83% | 22.51 | 23.45 | 39751 | 9079.32 | 1.77% |
| 2025-10-21 | 23.78 | 22.97 | -0.63 | -2.67% | 22.72 | 23.79 | 61505 | 14130.58 | 2.73% |
| 2025-10-20 | 24.00 | 23.60 | 0.07 | 0.30% | 23.50 | 24.14 | 30284 | 7200.99 | 1.34% |
| 2025-10-17 | 25.05 | 23.53 | -1.47 | -5.88% | 23.53 | 25.14 | 46374 | 11175.86 | 2.06% |
| 2025-10-16 | 25.38 | 25.00 | -0.82 | -3.18% | 24.71 | 26.25 | 68317 | 17253.92 | 3.03% |
| 2025-10-15 | 24.66 | 25.82 | 1.17 | 4.75% | 23.80 | 26.30 | 114744 | 29075.59 | 5.10% |
| 2025-10-14 | 23.69 | 24.65 | 0.96 | 4.05% | 23.69 | 24.98 | 90245 | 22109.58 | 4.01% |
| 2025-10-13 | 23.27 | 23.69 | -0.11 | -0.46% | 23.02 | 24.17 | 42683 | 10124.14 | 1.90% |
| 2025-10-10 | 23.04 | 23.80 | 0.76 | 3.30% | 22.99 | 24.23 | 73560 | 17534.74 | 3.27% |
| 2025-10-09 | 23.54 | 23.04 | -0.70 | -2.95% | 22.80 | 23.74 | 52837 | 12175.18 | 2.35% |
| 2025-09-30 | 23.54 | 23.74 | 0.04 | 0.17% | 23.54 | 24.00 | 27650 | 6578.17 | 1.23% |
| 2025-09-29 | 24.00 | 23.70 | -0.40 | -1.66% | 23.44 | 24.05 | 31350 | 7454.39 | 1.39% |
| 2025-09-26 | 24.70 | 24.10 | -0.74 | -2.98% | 24.00 | 24.91 | 35478 | 8662.71 | 1.58% |
| 2025-09-25 | 24.58 | 24.84 | 0.04 | 0.16% | 24.30 | 25.50 | 47446 | 11819.08 | 2.11% |
| 2025-09-24 | 24.39 | 24.80 | 0.50 | 2.06% | 24.14 | 25.18 | 51457 | 12760.57 | 2.28% |
| 2025-09-23 | 24.75 | 24.30 | -0.37 | -1.50% | 23.90 | 24.75 | 40506 | 9793.41 | 1.80% |
| 2025-09-22 | 25.15 | 24.67 | -0.40 | -1.60% | 24.42 | 25.23 | 49723 | 12292.68 | 2.21% |
| 2025-09-19 | 25.32 | 25.07 | -0.68 | -2.64% | 24.94 | 25.79 | 57687 | 14580.29 | 2.56% |
| 2025-09-18 | 27.35 | 25.75 | -1.86 | -6.74% | 25.63 | 27.37 | 100466 | 26328.02 | 4.46% |
| 2025-09-17 | 27.80 | 27.61 | -0.52 | -1.85% | 27.17 | 28.45 | 51176 | 14139.76 | 2.27% |
| 2025-09-16 | 28.80 | 28.13 | -0.45 | -1.57% | 27.80 | 28.85 | 56500 | 15866.73 | 2.51% |
| 2025-09-15 | 27.98 | 28.58 | 0.59 | 2.11% | 27.58 | 28.75 | 71252 | 20040.83 | 3.16% |
| 2025-09-12 | 27.99 | 27.99 | -0.21 | -0.74% | 27.50 | 28.75 | 64504 | 18155.83 | 2.86% |
| 2025-09-11 | 27.84 | 28.20 | -0.15 | -0.53% | 26.57 | 28.20 | 83991 | 22875.08 | 3.73% |
| 2025-09-10 | 28.00 | 28.35 | 0.47 | 1.69% | 27.46 | 28.84 | 70619 | 19941.99 | 3.14% |
| 2025-09-09 | 28.80 | 27.88 | -1.44 | -4.91% | 27.63 | 29.91 | 100420 | 28638.94 | 4.46% |
| 2025-09-08 | 28.90 | 29.32 | -0.41 | -1.38% | 28.07 | 31.15 | 115926 | 34583.75 | 5.15% |
| 2025-09-05 | 30.00 | 29.73 | -1.46 | -4.68% | 28.07 | 30.57 | 175961 | 51602.34 | 7.81% |
| 2025-09-04 | 28.05 | 31.19 | 2.84 | 10.02% | 27.50 | 31.19 | 210012 | 60980.36 | 9.33% |
| 2025-09-03 | 27.54 | 28.35 | 0.68 | 2.46% | 27.54 | 30.10 | 171763 | 49631.95 | 7.63% |
| 2025-09-02 | 26.97 | 27.67 | 0.70 | 2.60% | 26.62 | 28.65 | 235756 | 65522.20 | 10.47% |
| 2025-09-01 | 24.72 | 26.97 | 2.45 | 9.99% | 24.72 | 26.97 | 114023 | 30031.95 | 5.06% |
| 2025-08-29 | 24.80 | 24.52 | -0.62 | -2.47% | 24.38 | 25.51 | 144497 | 35862.62 | 6.42% |
| 2025-08-28 | 23.81 | 25.14 | 1.34 | 5.63% | 23.81 | 26.18 | 167665 | 43028.10 | 7.45% |
| 2025-08-27 | 25.01 | 23.80 | -1.45 | -5.74% | 23.78 | 25.93 | 104831 | 26035.85 | 4.65% |
| 2025-08-26 | 24.80 | 25.25 | 0.30 | 1.20% | 24.58 | 25.86 | 83346 | 21098.62 | 3.70% |
| 2025-08-25 | 24.45 | 24.95 | 0.40 | 1.63% | 24.01 | 25.16 | 86790 | 21255.52 | 3.85% |
| 2025-08-22 | 24.51 | 24.55 | -0.41 | -1.64% | 24.14 | 25.00 | 93136 | 22785.12 | 4.14% |
| 2025-08-21 | 23.41 | 24.96 | 1.38 | 5.85% | 23.27 | 25.93 | 139661 | 34448.44 | 6.20% |
| 2025-08-20 | 23.12 | 23.58 | 0.17 | 0.73% | 23.12 | 24.54 | 85298 | 20197.74 | 3.79% |
| 2025-08-19 | 23.37 | 23.41 | -0.02 | -0.09% | 23.05 | 23.66 | 51741 | 12080.72 | 2.30% |
| 2025-08-18 | 23.15 | 23.43 | 0.14 | 0.60% | 22.88 | 23.65 | 61736 | 14459.04 | 2.74% |
| 2025-08-15 | 23.00 | 23.29 | -0.01 | -0.04% | 22.53 | 23.56 | 56139 | 13000.54 | 2.49% |
| 2025-08-14 | 24.70 | 23.30 | -1.63 | -6.54% | 22.79 | 24.80 | 112001 | 26421.23 | 4.97% |
| 2025-08-13 | 25.44 | 24.93 | -0.19 | -0.76% | 24.63 | 25.99 | 71708 | 17969.02 | 3.18% |
| 2025-08-12 | 24.62 | 25.12 | 0.73 | 2.99% | 24.34 | 25.89 | 115514 | 28859.75 | 5.13% |
| 2025-08-11 | 24.60 | 24.39 | -0.33 | -1.33% | 24.20 | 25.08 | 96220 | 23618.03 | 4.27% |
| 2025-08-08 | 24.46 | 24.72 | 0.26 | 1.06% | 23.51 | 25.20 | 156982 | 38163.96 | 6.97% |
| 2025-08-07 | 22.18 | 24.46 | 2.22 | 9.98% | 22.02 | 24.46 | 82993 | 19678.73 | 3.69% |
| 2025-08-06 | 22.80 | 22.24 | -0.42 | -1.85% | 21.87 | 23.01 | 52594 | 11702.40 | 2.34% |
| 2025-08-05 | 22.10 | 22.66 | 0.66 | 3.00% | 21.80 | 22.80 | 64430 | 14410.86 | 2.86% |
| 2025-08-04 | 22.21 | 22.00 | -0.22 | -0.99% | 21.29 | 22.21 | 51465 | 11148.00 | 2.29% |
| 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% |
上证大盘股票行情在线 K线走势图
拉芳家化(603630)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
