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
2026-04-30	16.73	16.62	-0.25	-1.48%	16.56	16.90	35874	5986	1.59%
2026-04-29	17.19	16.87	-0.33	-1.92%	16.80	17.19	62401	10582	2.77%
2026-04-28	16.85	17.20	0.47	2.81%	16.85	17.73	101308	17532	4.50%
2026-04-27	16.49	16.73	0.23	1.39%	16.30	16.79	38693	6408	1.72%
2026-04-24	16.31	16.50	0.19	1.16%	16.06	16.67	33179	5449	1.47%
2026-04-23	16.28	16.31	0.01	0.06%	16.12	16.44	21951	3577	0.97%
2026-04-22	16.62	16.30	-0.36	-2.16%	16.20	16.64	29681	4836	1.32%
2026-04-21	16.56	16.66	0.08	0.48%	16.44	16.90	32903	5479	1.46%
2026-04-20	16.41	16.58	0.25	1.53%	16.12	16.61	26527	4369	1.18%
2026-04-17	16.35	16.33	-0.03	-0.18%	16.06	16.41	25311	4106	1.12%
2026-04-16	16.11	16.36	0.24	1.49%	15.98	16.48	29647	4824	1.32%
2026-04-15	16.14	16.12	0.00	0.00%	15.98	16.28	25766	4155	1.14%
2026-04-14	16.02	16.12	0.17	1.07%	15.80	16.14	21164	3369	0.94%
2026-04-13	16.20	15.95	-0.07	-0.44%	15.80	16.20	20209	3210	0.90%
2026-04-10	15.90	16.02	0.17	1.07%	15.87	16.23	26929	4330	1.20%
2026-04-09	16.27	15.85	-0.47	-2.88%	15.74	16.27	30813	4896	1.37%
2026-04-08	16.00	16.32	0.58	3.68%	15.90	16.33	27667	4475	1.23%
2026-04-07	15.57	15.74	0.17	1.09%	15.38	15.83	20652	3239	0.92%
2026-04-03	15.96	15.57	-0.52	-3.23%	15.50	16.18	23962	3756	1.06%
2026-04-02	16.21	16.09	-0.16	-0.98%	16.01	16.39	26103	4224	1.16%
2026-04-01	16.30	16.25	0.41	2.59%	15.80	16.35	35786	5774	1.59%
2026-03-31	15.78	15.84	-0.04	-0.25%	15.77	16.20	31345	5002	1.39%
2026-03-30	15.80	15.88	0.01	0.06%	15.68	16.03	26206	4152	1.16%
2026-03-27	15.71	15.87	0.38	2.45%	15.52	16.00	35766	5652	1.59%
2026-03-26	15.67	15.49	-0.18	-1.15%	15.43	15.93	26304	4113	1.17%
2026-03-25	15.82	15.67	0.08	0.51%	15.50	15.82	28273	4420	1.26%
2026-03-24	15.16	15.59	0.73	4.91%	14.96	15.62	51107	7829	2.27%
2026-03-23	15.64	14.86	-1.15	-7.18%	14.76	15.75	60942	9278	2.71%
2026-03-20	16.50	16.01	-0.45	-2.73%	16.01	16.66	30334	4924	1.35%
2026-03-19	16.80	16.46	-0.51	-3.01%	16.41	16.89	30623	5077	1.36%
2026-03-18	16.90	16.97	0.02	0.12%	16.72	16.98	22232	3747	0.99%
2026-03-17	17.30	16.95	-0.38	-2.19%	16.93	17.38	25647	4395	1.14%
2026-03-16	17.06	17.33	0.29	1.70%	17.05	17.36	27098	4676	1.20%
2026-03-13	17.10	17.04	-0.23	-1.33%	17.01	17.33	28422	4879	1.26%
2026-03-12	17.58	17.27	-0.39	-2.21%	17.23	17.66	25494	4426	1.13%
2026-03-11	18.00	17.66	-0.28	-1.56%	17.56	18.00	23806	4219	1.06%
2026-03-10	17.67	17.94	0.39	2.22%	17.67	18.04	34537	6178	1.53%
2026-03-09	17.85	17.55	-0.38	-2.12%	17.30	17.88	29503	5159	1.31%
2026-03-06	17.66	17.93	0.17	0.96%	17.63	17.98	22804	4077	1.01%
2026-03-05	18.00	17.76	0.19	1.08%	17.60	18.18	33085	5906	1.47%
2026-03-04	17.63	17.57	-0.22	-1.24%	17.33	17.83	38476	6750	1.71%
2026-03-03	18.36	17.79	-0.63	-3.42%	17.72	18.60	43451	7849	1.93%
2026-03-02	19.08	18.42	-1.16	-5.92%	18.34	19.22	63221	11794	2.81%
2026-02-27	19.82	19.58	-0.24	-1.21%	19.51	19.84	24611	4828	1.09%
2026-02-26	20.25	19.82	-0.42	-2.08%	19.73	20.25	35522	7069	1.58%
2026-02-25	19.97	20.24	0.43	2.17%	19.77	20.39	48983	9855	2.18%
2026-02-24	19.68	19.81	0.12	0.61%	19.56	19.83	26250	5175	1.17%
2026-02-13	20.26	19.69	-0.34	-1.70%	19.68	20.26	24604	4895	1.09%
2026-02-12	20.24	20.03	-0.24	-1.18%	19.93	20.25	25459	5118	1.13%
2026-02-11	20.47	20.27	-0.30	-1.46%	20.24	20.51	24210	4923	1.08%
2026-02-10	21.05	20.57	-0.28	-1.34%	20.39	21.05	34160	7012	1.52%
2026-02-09	20.69	20.85	0.23	1.12%	20.52	20.98	53405	11108	2.37%
2026-02-06	21.34	20.62	-0.71	-3.33%	20.55	21.34	103362	21536	4.59%
2026-02-05	19.38	21.33	1.94	10.01%	19.29	21.33	62515	12914	2.78%
2026-02-04	19.47	19.39	-0.10	-0.51%	19.18	19.53	22870	4420	1.02%
2026-02-03	18.93	19.49	0.56	2.96%	18.80	19.60	43399	8319	1.93%
2026-02-02	19.13	18.93	-0.28	-1.46%	18.82	19.62	44096	8470	1.96%
2026-01-30	20.54	19.21	-1.31	-6.38%	19.05	20.54	89257	17393	3.96%
2026-01-29	20.00	20.52	-0.30	-1.44%	19.74	21.09	66986	13726	2.97%
2026-01-28	21.96	20.82	-1.10	-5.02%	20.77	22.19	68730	14630	3.05%
2026-01-27	22.57	21.92	-0.59	-2.62%	21.53	22.57	41509	9080	1.84%
2026-01-26	23.64	22.51	-1.13	-4.78%	22.20	23.66	63701	14469	2.83%