拉芳家化 (603630) - 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
2026-08-21	14.78	14.41	-0.56	-3.74%	14.21	14.90	65882	9476	2.93%
2026-08-20	14.28	14.97	0.79	5.57%	14.27	15.15	96957	14431	4.31%
2026-08-19	14.71	14.18	-0.69	-4.64%	14.17	14.74	58213	8368	2.58%
2026-08-18	14.81	14.87	0.00	0.00%	14.50	14.88	51685	7589	2.30%
2026-08-17	14.86	14.87	-0.07	-0.47%	14.60	14.93	55381	8174	2.46%
2026-08-14	15.33	14.94	-0.39	-2.54%	14.79	15.41	67703	10148	3.01%
2026-08-13	15.60	15.33	-0.38	-2.42%	15.28	15.70	87380	13521	3.88%
2026-08-12	15.32	15.71	0.36	2.35%	15.10	15.71	90953	14044	4.04%
2026-08-11	15.09	15.35	0.12	0.79%	15.04	15.58	80770	12383	3.59%
2026-08-10	14.82	15.23	0.31	2.08%	14.78	15.28	71245	10782	3.16%
2026-08-07	14.89	14.92	-0.05	-0.33%	14.59	15.03	62999	9340	2.80%
2026-08-06	15.27	14.97	-0.13	-0.86%	14.77	15.27	60910	9114	2.70%
2026-08-05	15.27	15.10	-0.10	-0.66%	15.00	15.40	90508	13714	4.02%
2026-08-04	15.10	15.20	0.40	2.70%	14.85	15.65	116664	17780	5.18%
2026-08-03	15.04	14.80	-0.04	-0.27%	14.65	15.20	98125	14632	4.36%
2026-07-31	13.70	14.84	-0.18	-1.20%	13.70	15.13	177499	26045	7.88%
2026-07-30	15.71	15.02	-0.17	-1.12%	14.96	16.65	244298	38155	10.85%
2026-07-29	14.90	15.19	0.10	0.66%	14.79	15.39	145476	21790	6.46%
2026-07-28	14.58	15.09	0.66	4.57%	14.46	15.18	195672	29055	8.69%
2026-07-27	13.03	14.43	1.31	9.98%	12.89	14.43	125399	17659	5.57%
2026-07-24	13.70	13.12	-0.75	-5.41%	13.12	14.12	92711	12625	4.12%
2026-07-23	13.67	13.87	-0.05	-0.36%	13.52	13.87	77135	10565	3.43%
2026-07-22	13.82	13.92	-0.08	-0.57%	13.63	14.15	93357	12988	4.15%
2026-07-21	14.35	14.00	-0.63	-4.31%	13.70	14.49	119616	16722	5.31%
2026-07-20	14.52	14.63	0.26	1.81%	14.23	14.93	137961	20130	6.13%
2026-07-17	14.42	14.37	-0.34	-2.31%	14.16	15.11	134259	19487	5.96%
2026-07-16	14.15	14.71	0.56	3.96%	14.00	14.75	194512	27910	8.64%
2026-07-15	13.33	14.15	1.09	8.35%	13.22	14.37	166368	23422	7.39%
2026-07-14	12.96	13.06	0.09	0.69%	12.80	13.15	32001	4156	1.42%
2026-07-13	13.42	12.97	-0.42	-3.14%	12.88	13.44	31669	4134	1.41%
2026-07-10	13.20	13.39	0.19	1.44%	12.90	13.65	44178	5918	1.96%
2026-07-09	13.33	13.20	-0.26	-1.93%	12.96	13.64	45783	6050	2.03%
2026-07-08	13.95	13.46	-0.37	-2.68%	13.40	13.95	46794	6355	2.08%
2026-07-07	13.87	13.83	-0.19	-1.36%	13.65	14.02	52151	7211	2.32%
2026-07-06	14.08	14.02	-0.04	-0.28%	13.77	14.33	68123	9527	3.02%
2026-07-03	14.18	14.06	-0.12	-0.85%	13.94	14.48	81833	11580	3.63%
2026-07-02	13.53	14.18	0.68	5.04%	13.30	14.38	135756	19041	6.03%
2026-07-01	12.80	13.50	0.72	5.63%	12.56	13.70	98273	13072	4.36%
2026-06-30	12.66	12.78	0.03	0.24%	12.59	13.85	104332	13601	4.63%
2026-06-29	12.40	12.75	0.31	2.49%	12.04	13.08	76331	9630	3.39%
2026-06-26	13.02	12.44	-0.65	-4.97%	12.37	13.08	67405	8473	2.99%
2026-06-25	13.59	13.09	-0.56	-4.10%	12.95	13.85	95823	12698	4.25%
2026-06-24	14.12	13.65	-0.60	-4.21%	13.28	14.19	141398	19298	6.28%
2026-06-23	12.95	14.25	1.30	10.04%	12.87	14.25	74623	10346	3.31%
2026-06-22	12.77	12.95	0.05	0.39%	12.28	13.00	40940	5137	1.82%
2026-06-18	12.77	12.90	0.00	0.00%	12.68	13.11	28446	3669	1.26%
2026-06-17	13.30	12.90	-0.40	-3.01%	12.84	13.30	29757	3851	1.32%
2026-06-16	13.30	13.30	-0.13	-0.97%	13.07	13.55	34846	4624	1.55%
2026-06-15	13.37	13.43	0.20	1.51%	13.23	13.65	37372	5014	1.66%
2026-06-12	12.95	13.23	0.43	3.36%	12.72	13.37	42119	5534	1.87%
2026-06-11	13.02	12.80	-0.22	-1.69%	12.64	13.05	29328	3746	1.30%
2026-06-10	13.13	13.02	-0.13	-0.99%	12.84	13.34	31594	4114	1.40%
2026-06-09	13.21	13.15	0.14	1.08%	12.87	13.36	37800	4959	1.68%
2026-06-08	13.60	13.01	-0.58	-4.27%	12.83	13.80	50948	6722	2.26%
2026-06-05	13.55	13.59	0.04	0.30%	13.51	13.97	39910	5472	1.77%
2026-06-04	13.92	13.55	-0.38	-2.73%	13.48	14.09	29987	4094	1.33%
2026-06-03	14.07	13.93	-0.16	-1.14%	13.67	14.14	41044	5689	1.82%
2026-06-02	14.54	14.09	-0.59	-4.02%	14.03	14.73	42719	6071	1.90%
2026-06-01	14.17	14.68	0.51	3.60%	13.88	14.77	55133	7994	2.45%
2026-05-29	14.12	14.17	0.17	1.21%	13.80	14.64	48700	6899	2.16%
2026-05-28	14.03	14.00	-0.13	-0.92%	13.60	14.13	32363	4496	1.44%
2026-05-27	14.14	14.13	0.12	0.86%	13.83	14.55	47279	6684	2.10%
2026-05-26	14.25	14.01	-0.31	-2.16%	13.81	14.39	39204	5516	1.74%
2026-05-25	14.56	14.32	-0.25	-1.72%	14.20	14.64	28031	4030	1.24%
2026-05-22	14.65	14.57	0.01	0.07%	14.40	14.80	25043	3640	1.11%
2026-05-21	15.09	14.56	-0.53	-3.51%	14.53	15.26	29422	4377	1.31%
2026-05-20	15.20	15.09	-0.26	-1.69%	14.92	15.34	22918	3448	1.02%
2026-05-19	15.28	15.35	0.07	0.46%	15.14	15.51	19513	2990	0.87%
2026-05-18	15.37	15.28	-0.18	-1.16%	15.08	15.46	30346	4618	1.35%
2026-05-15	15.66	15.46	-0.21	-1.34%	15.34	15.82	25925	4033	1.15%
2026-05-14	16.04	15.67	-0.19	-1.20%	15.54	16.09	40414	6357	1.79%