拉卡拉 (300773) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	15.95	16.31	0.25	1.56%	15.89	16.79	909734	150051	8.84%
2026-08-05	15.90	16.06	0.12	0.75%	15.87	16.30	430364	69159	4.18%
2026-08-04	15.91	15.94	0.12	0.76%	15.80	16.05	341981	54473	3.32%
2026-08-03	16.01	15.82	-0.18	-1.13%	15.77	16.24	357253	56771	3.47%
2026-07-31	15.23	16.00	0.55	3.56%	15.21	16.18	611070	97001	5.94%
2026-07-30	15.00	15.45	0.36	2.39%	14.89	15.67	539771	83373	5.25%
2026-07-29	14.66	15.09	0.36	2.44%	14.57	15.17	411414	61471	4.00%
2026-07-28	14.31	14.73	0.18	1.24%	14.26	14.79	347943	50973	3.38%
2026-07-27	14.03	14.55	0.38	2.68%	13.92	14.57	308281	44383	3.00%
2026-07-24	14.65	14.17	-0.79	-5.28%	14.16	14.73	361837	52094	3.52%
2026-07-23	14.81	14.96	0.01	0.07%	14.53	14.96	379033	56002	3.68%
2026-07-22	15.27	14.95	-0.74	-4.72%	14.85	15.42	628302	95033	6.11%
2026-07-21	14.52	15.69	1.03	7.03%	14.46	15.86	859491	133180	8.36%
2026-07-20	14.27	14.66	0.51	3.60%	14.15	14.90	431749	62635	4.20%
2026-07-17	14.67	14.15	-0.63	-4.26%	14.15	14.89	370430	53890	3.60%
2026-07-16	14.57	14.78	0.03	0.20%	14.34	15.00	332245	48884	3.23%
2026-07-15	14.30	14.75	0.42	2.93%	14.20	14.90	364951	53159	3.55%
2026-07-14	14.50	14.33	0.03	0.21%	14.00	14.60	302174	43222	2.94%
2026-07-13	14.90	14.30	-0.65	-4.35%	14.24	14.90	293073	42380	2.85%
2026-07-10	14.90	14.95	0.04	0.27%	14.56	15.28	344681	51729	3.35%
2026-07-09	14.60	14.91	0.20	1.36%	14.20	14.94	339569	49493	3.30%
2026-07-08	14.50	14.71	0.19	1.31%	14.34	14.88	282342	41463	2.74%
2026-07-07	15.08	14.52	-0.68	-4.47%	14.48	15.20	297651	44008	2.89%
2026-07-06	15.57	15.20	-0.40	-2.56%	15.13	15.68	269849	41286	2.62%
2026-07-03	15.56	15.60	0.19	1.23%	15.48	15.98	339325	53183	3.30%
2026-07-02	15.73	15.41	-0.54	-3.39%	15.38	16.12	374153	58850	3.64%
2026-07-01	15.24	15.95	0.65	4.25%	15.11	16.16	540171	84884	5.25%
2026-06-30	15.07	15.30	0.15	0.99%	14.76	15.31	345868	52361	3.36%
2026-06-29	15.21	15.15	-0.19	-1.24%	14.87	15.42	332518	50344	3.23%
2026-06-26	16.41	15.34	-1.23	-7.42%	15.31	16.53	412341	64832	4.01%
2026-06-25	16.88	16.57	-0.41	-2.41%	16.38	17.02	415460	69153	4.04%
2026-06-24	17.38	16.98	-0.64	-3.63%	16.80	17.54	403364	68523	3.92%
2026-06-23	17.62	17.62	-0.28	-1.56%	17.50	18.19	556725	99568	5.41%
2026-06-22	16.80	17.90	0.89	5.23%	16.74	18.09	702432	122645	6.83%
2026-06-18	24.65	24.21	-0.49	-1.98%	24.10	24.68	300475	73049	4.09%
2026-06-17	24.30	24.70	0.42	1.73%	24.13	24.99	401935	98941	5.47%
2026-06-16	23.89	24.28	0.17	0.71%	23.80	24.45	276438	66904	3.76%
2026-06-15	22.90	24.11	1.49	6.59%	22.90	24.13	386943	91619	5.27%
2026-06-12	22.13	22.62	0.79	3.62%	21.69	22.85	283399	63778	3.86%
2026-06-11	22.33	21.83	-0.57	-2.54%	21.65	22.43	205476	45006	2.80%
2026-06-10	22.45	22.40	-0.27	-1.19%	22.12	22.94	178931	40274	2.44%
2026-06-09	22.72	22.67	0.27	1.21%	22.22	22.77	175782	39636	2.39%
2026-06-08	22.66	22.40	-0.87	-3.74%	22.00	23.18	215725	48773	2.94%
2026-06-05	23.74	23.27	-0.48	-2.02%	23.18	23.80	217196	51019	2.96%
2026-06-04	23.71	23.75	-0.12	-0.50%	23.49	24.20	198918	47416	2.71%
2026-06-03	23.98	23.87	-0.10	-0.42%	23.69	24.55	230704	55580	3.14%
2026-06-02	24.70	23.97	-0.63	-2.56%	23.78	24.76	223233	53667	3.04%
2026-06-01	24.25	24.60	0.38	1.57%	24.19	25.24	296707	73533	4.04%
2026-05-29	25.47	24.22	-1.21	-4.76%	24.10	25.58	290228	71548	3.95%
2026-05-28	25.58	25.43	-0.16	-0.63%	24.76	25.62	312696	78896	4.26%
2026-05-27	26.36	25.59	-0.94	-3.54%	25.54	26.61	361267	93758	4.92%
2026-05-26	26.21	26.53	0.05	0.19%	25.82	26.97	390898	103317	5.32%
2026-05-25	26.31	26.48	0.15	0.57%	25.67	26.58	355478	92645	4.84%
2026-05-22	26.25	26.33	0.26	1.00%	25.58	26.45	394617	102680	5.37%
2026-05-21	26.14	26.07	0.08	0.31%	26.00	27.55	605948	161847	8.25%
2026-05-20	26.12	25.99	-0.24	-0.91%	25.70	26.29	238077	61941	3.24%
2026-05-19	26.31	26.23	-0.19	-0.72%	25.80	26.34	259098	67550	3.53%
2026-05-18	26.32	26.42	-0.18	-0.68%	26.14	26.77	268022	70774	3.65%
2026-05-15	27.67	26.60	-0.68	-2.49%	26.36	27.80	422342	114074	5.75%
2026-05-14	28.60	27.28	-1.08	-3.81%	27.18	28.75	472698	130974	6.44%
2026-05-13	28.00	28.36	0.31	1.11%	27.59	28.67	548729	155298	7.47%
2026-05-12	27.52	28.05	0.46	1.67%	27.42	28.15	548024	152710	7.46%
2026-05-11	27.41	27.59	0.19	0.69%	27.08	27.75	417008	114508	5.68%
2026-05-08	27.41	27.40	-0.28	-1.01%	27.25	27.87	354640	97562	4.83%
2026-05-07	27.80	27.68	0.07	0.25%	27.29	27.98	443667	122262	6.04%
2026-05-06	27.10	27.61	0.67	2.49%	27.08	27.83	506914	139506	6.90%
2026-04-30	26.91	26.94	-0.08	-0.30%	26.67	27.38	353213	95371	4.81%
2026-04-29	25.90	27.02	1.02	3.92%	25.75	27.26	431994	115653	5.88%
2026-04-28	26.55	26.00	-0.67	-2.51%	25.84	26.56	322483	84043	4.39%