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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-19 | 12.15 | 12.30 | 0.07 | 0.57% | 12.15 | 12.35 | 27162 | 3330.17 | 1.21% |
| 2025-02-18 | 12.53 | 12.23 | -0.35 | -2.78% | 12.19 | 12.60 | 43442 | 5382.40 | 1.93% |
| 2025-02-17 | 12.59 | 12.58 | -0.13 | -1.02% | 12.36 | 12.75 | 81505 | 10199.08 | 3.62% |
| 2025-02-14 | 12.24 | 12.71 | 0.41 | 3.33% | 12.18 | 13.07 | 79703 | 10032.87 | 3.54% |
| 2025-02-13 | 12.45 | 12.30 | -0.25 | -1.99% | 12.19 | 12.76 | 55785 | 6888.38 | 2.48% |
| 2025-02-12 | 12.76 | 12.55 | -0.43 | -3.31% | 12.34 | 12.91 | 94906 | 11921.70 | 4.21% |
| 2025-02-11 | 12.60 | 12.98 | 0.38 | 3.02% | 12.49 | 13.39 | 73192 | 9390.34 | 3.25% |
| 2025-02-10 | 12.26 | 12.60 | 0.34 | 2.77% | 12.21 | 12.63 | 31745 | 3942.06 | 1.41% |
| 2025-02-07 | 12.34 | 12.26 | -0.03 | -0.24% | 12.10 | 12.48 | 36264 | 4470.30 | 1.61% |
| 2025-02-06 | 12.22 | 12.29 | 0.04 | 0.33% | 12.09 | 12.33 | 20243 | 2477.48 | 0.90% |
| 2025-02-05 | 12.16 | 12.25 | 0.14 | 1.16% | 12.05 | 12.38 | 20204 | 2465.30 | 0.90% |
| 2025-01-27 | 12.24 | 12.11 | -0.08 | -0.66% | 12.10 | 12.53 | 24836 | 3052.60 | 1.10% |
| 2025-01-24 | 12.30 | 12.19 | -0.12 | -0.97% | 12.10 | 12.39 | 25701 | 3130.62 | 1.14% |
| 2025-01-23 | 12.55 | 12.31 | -0.15 | -1.20% | 12.29 | 12.65 | 25639 | 3206.68 | 1.14% |
| 2025-01-22 | 12.51 | 12.46 | -0.09 | -0.72% | 12.25 | 12.55 | 25569 | 3163.42 | 1.14% |
| 2025-01-21 | 12.25 | 12.55 | 0.34 | 2.78% | 12.17 | 12.72 | 54824 | 6848.70 | 2.43% |
| 2025-01-20 | 12.00 | 12.21 | 0.26 | 2.18% | 11.77 | 12.44 | 40909 | 4960.49 | 1.82% |
| 2025-01-17 | 12.25 | 11.95 | -0.21 | -1.73% | 11.83 | 12.25 | 27477 | 3287.33 | 1.22% |
| 2025-01-16 | 12.20 | 12.16 | 0.06 | 0.50% | 12.04 | 12.79 | 45132 | 5587.18 | 2.00% |
| 2025-01-15 | 12.40 | 12.10 | -0.24 | -1.94% | 11.97 | 12.40 | 36775 | 4472.51 | 1.63% |
| 2025-01-14 | 11.80 | 12.34 | 0.60 | 5.11% | 11.79 | 12.43 | 43380 | 5300.90 | 1.93% |
| 2025-01-13 | 11.44 | 11.74 | 0.08 | 0.69% | 11.21 | 11.84 | 23186 | 2689.19 | 1.03% |
| 2025-01-10 | 11.91 | 11.66 | -0.26 | -2.18% | 11.57 | 12.22 | 45422 | 5399.83 | 2.02% |
| 2025-01-09 | 11.81 | 11.92 | -0.14 | -1.16% | 11.75 | 12.17 | 48580 | 5816.07 | 2.16% |
| 2025-01-08 | 11.36 | 12.06 | 0.59 | 5.14% | 11.02 | 12.37 | 118033 | 13841.07 | 5.24% |
| 2025-01-07 | 11.79 | 11.47 | -0.19 | -1.63% | 11.09 | 11.80 | 75918 | 8624.48 | 3.37% |
| 2025-01-06 | 11.73 | 11.66 | -0.57 | -4.66% | 11.20 | 12.22 | 103610 | 12136.16 | 4.60% |
| 2025-01-03 | 13.59 | 12.23 | -1.36 | -10.01% | 12.23 | 13.65 | 178093 | 22749.70 | 7.91% |
| 2025-01-02 | 13.63 | 13.59 | -0.19 | -1.38% | 13.40 | 14.47 | 261158 | 36195.45 | 11.60% |
| 2024-12-31 | 12.63 | 13.78 | 1.25 | 9.98% | 12.53 | 13.78 | 253936 | 34707.59 | 11.28% |
| 2024-12-30 | 12.74 | 12.53 | -0.33 | -2.57% | 12.34 | 12.79 | 43673 | 5480.74 | 1.94% |
| 2024-12-27 | 12.97 | 12.86 | -0.17 | -1.30% | 12.78 | 13.16 | 44528 | 5756.41 | 1.98% |
| 2024-12-26 | 13.14 | 13.03 | -0.03 | -0.23% | 12.93 | 13.42 | 51127 | 6700.23 | 2.27% |
| 2024-12-25 | 13.66 | 13.06 | -0.65 | -4.74% | 12.93 | 13.66 | 113120 | 14911.00 | 5.02% |
| 2024-12-24 | 12.46 | 13.71 | 1.25 | 10.03% | 12.38 | 13.71 | 94712 | 12541.53 | 4.21% |
| 2024-12-23 | 13.24 | 12.46 | -0.84 | -6.32% | 12.35 | 13.35 | 56496 | 7194.33 | 2.51% |
| 2024-12-20 | 12.99 | 13.30 | 0.36 | 2.78% | 12.99 | 13.89 | 55807 | 7535.73 | 2.48% |
| 2024-12-19 | 12.86 | 12.94 | -0.03 | -0.23% | 12.57 | 12.97 | 35605 | 4552.19 | 1.58% |
| 2024-12-18 | 13.28 | 12.97 | -0.32 | -2.41% | 12.88 | 13.37 | 41636 | 5458.76 | 1.85% |
| 2024-12-17 | 13.64 | 13.29 | -0.45 | -3.28% | 13.24 | 13.98 | 60762 | 8218.92 | 2.70% |
| 2024-12-16 | 13.67 | 13.74 | 0.07 | 0.51% | 13.51 | 13.75 | 31722 | 4332.50 | 1.41% |
| 2024-12-13 | 13.90 | 13.67 | -0.28 | -2.01% | 13.65 | 14.08 | 43501 | 6010.63 | 1.93% |
| 2024-12-12 | 13.56 | 13.95 | 0.38 | 2.80% | 13.44 | 14.00 | 62889 | 8664.83 | 2.79% |
| 2024-12-11 | 13.51 | 13.57 | -0.07 | -0.51% | 13.49 | 13.85 | 41479 | 5646.98 | 1.84% |
| 2024-12-10 | 14.33 | 13.64 | -0.26 | -1.87% | 13.57 | 14.38 | 78225 | 10871.24 | 3.47% |
| 2024-12-09 | 13.67 | 13.90 | 0.21 | 1.53% | 13.35 | 14.00 | 70433 | 9623.19 | 3.13% |
| 2024-12-06 | 13.28 | 13.69 | 0.25 | 1.86% | 13.20 | 13.92 | 61807 | 8341.48 | 2.74% |
| 2024-12-05 | 13.62 | 13.44 | -0.18 | -1.32% | 13.24 | 13.70 | 53400 | 7143.53 | 2.37% |
| 2024-12-04 | 13.47 | 13.62 | 0.02 | 0.15% | 13.40 | 14.03 | 82962 | 11362.27 | 3.68% |
| 2024-12-03 | 14.10 | 13.60 | -0.60 | -4.23% | 13.51 | 14.20 | 110572 | 15146.91 | 4.91% |
| 2024-12-02 | 13.89 | 14.20 | -0.29 | -2.00% | 13.75 | 14.40 | 133532 | 18811.32 | 5.93% |
| 2024-11-29 | 14.22 | 14.49 | 0.27 | 1.90% | 13.45 | 15.15 | 219782 | 30677.28 | 9.76% |
| 2024-11-28 | 12.88 | 14.22 | 1.29 | 9.98% | 12.88 | 14.22 | 86794 | 12183.43 | 3.85% |
上证大盘股票行情在线 K线走势图
