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
2026-06-24	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%
2026-05-13	15.69	15.86	0.16	1.02%	15.63	16.05	33672	5334	1.50%
2026-05-12	16.24	15.70	-0.62	-3.80%	15.55	16.31	48946	7743	2.17%
2026-05-11	16.66	16.32	-0.33	-1.98%	16.18	16.71	45738	7490	2.03%
2026-05-08	16.55	16.65	0.03	0.18%	16.55	16.75	23340	3884	1.04%
2026-05-07	16.56	16.62	0.02	0.12%	16.55	16.85	34371	5736	1.53%
2026-05-06	16.63	16.60	-0.02	-0.12%	16.33	16.74	46656	7710	2.07%
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%