拉芳家化

603630
🏛️ 中国 →
24.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 24.65 24.68 24.32 24.42 286.0K
09:35 24.43 24.61 24.42 24.60 92.2K
09:40 24.61 24.73 24.57 24.60 75.1K
09:45 24.61 24.74 24.59 24.69 147.0K
09:50 24.69 24.69 24.52 24.53 74.3K
09:55 24.52 24.64 24.50 24.58 243.9K
10:00 24.58 24.61 24.52 24.59 46.1K
10:05 24.59 24.72 24.57 24.67 58.8K
10:10 24.71 24.78 24.67 24.75 66.0K
10:15 24.76 24.80 24.74 24.77 47.0K
10:20 24.77 24.78 24.68 24.70 26.6K
10:25 24.68 24.90 24.68 24.85 64.6K
10:30 24.87 24.89 24.41 24.62 154.1K
10:35 24.62 24.71 24.62 24.65 27.6K
10:40 24.66 24.69 24.60 24.62 51.7K
10:45 24.63 24.70 24.63 24.65 25.0K
10:50 24.64 24.67 24.63 24.67 21.6K
10:55 24.66 24.67 24.61 24.62 26.4K
11:00 24.61 24.66 24.61 24.62 21.3K
11:05 24.63 24.69 24.61 24.67 25.9K
11:10 24.68 24.69 24.64 24.68 9.5K
11:15 24.65 24.67 24.62 24.67 37.9K
11:20 24.67 24.67 24.61 24.61 19.8K
11:25 24.60 24.65 24.60 24.64 16.5K
13:00 24.64 24.69 24.54 24.54 66.9K
13:05 24.52 24.57 24.50 24.54 37.9K
13:10 24.54 24.56 24.53 24.53 26.9K
13:15 24.55 24.55 24.45 24.49 70.7K
13:20 24.47 24.50 24.40 24.40 76.9K
13:25 24.42 24.44 24.39 24.42 48.7K
13:30 24.41 24.42 24.37 24.37 54.6K
13:35 24.37 24.38 24.34 24.34 88.3K
13:40 24.35 24.37 24.34 24.34 54.1K
13:45 24.33 24.36 24.33 24.34 62.7K
13:50 24.36 24.36 24.24 24.28 157.8K
13:55 24.28 24.28 24.16 24.18 97.2K
14:00 24.18 24.22 24.18 24.21 44.1K
14:05 24.21 24.24 24.20 24.24 43.4K
14:10 24.26 24.28 24.19 24.19 68.7K
14:15 24.19 24.21 24.16 24.20 99.0K
14:20 24.21 24.24 24.20 24.21 44.3K
14:25 24.23 24.23 24.16 24.16 80.4K
14:30 24.17 24.22 24.10 24.12 114.1K
14:35 24.10 24.14 24.03 24.13 156.8K
14:40 24.12 24.15 24.10 24.14 80.0K
14:45 24.14 24.20 24.14 24.16 35.8K
14:50 24.16 24.16 24.08 24.10 129.5K
14:55 24.11 24.12 24.10 24.11 42.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.70 24.91 24.00 24.10 3.5M
2025-09-25 24.58 25.50 24.30 24.84 4.7M
2025-09-24 24.39 25.18 24.14 24.80 5.1M
2025-09-23 24.75 24.75 23.90 24.30 4.1M
2025-09-22 25.15 25.23 24.42 24.67 5.0M
2025-09-19 25.32 25.79 24.94 25.07 5.8M
2025-09-18 27.35 27.37 25.63 25.75 10.0M
2025-09-17 27.80 28.45 27.17 27.61 5.1M
2025-09-16 28.80 28.85 27.80 28.13 5.6M
2025-09-15 27.98 28.75 27.58 28.58 7.1M
2025-09-12 27.99 28.75 27.50 27.99 6.5M
2025-09-11 27.84 28.20 26.57 28.20 8.4M
2025-09-10 28.00 28.84 27.46 28.35 7.1M
2025-09-09 28.80 29.91 27.63 27.88 10.0M
2025-09-08 28.90 31.15 28.07 29.32 11.6M
2025-09-05 30.00 30.57 28.07 29.73 17.6M
2025-09-04 28.05 31.19 27.50 31.19 21.0M
2025-09-03 27.54 30.10 27.54 28.35 17.2M
2025-09-02 26.97 28.65 26.62 27.67 23.6M
2025-09-01 24.72 26.97 24.72 26.97 11.4M
2025-08-29 24.80 25.51 24.38 24.52 14.4M
2025-08-28 23.81 26.18 23.81 25.14 16.8M
2025-08-27 25.01 25.93 23.78 23.80 10.5M
2025-08-26 24.80 25.86 24.58 25.25 8.3M
2025-08-25 24.45 25.16 24.01 24.95 8.7M
2025-08-22 24.51 25.00 24.14 24.55 9.3M
2025-08-21 23.41 25.93 23.27 24.96 14.0M
2025-08-20 23.12 24.54 23.12 23.58 8.5M
2025-08-19 23.37 23.66 23.05 23.41 5.2M
2025-08-18 23.15 23.65 22.88 23.43 6.2M
2025-08-15 23.00 23.56 22.53 23.29 5.6M
2025-08-14 24.70 24.80 22.79 23.30 11.2M
2025-08-13 25.44 25.99 24.63 24.93 7.2M
2025-08-12 24.62 25.89 24.34 25.12 11.6M
2025-08-11 24.60 25.08 24.20 24.39 9.6M
2025-08-08 24.46 25.20 23.51 24.72 15.7M
2025-08-07 22.18 24.46 22.02 24.46 8.3M
2025-08-06 22.80 23.01 21.87 22.24 5.3M
2025-08-05 22.10 22.80 21.80 22.66 6.4M
2025-08-04 22.21 22.21 21.29 22.00 5.1M
2025-08-01 22.20 22.56 21.90 22.22 3.7M
2025-07-31 22.93 23.12 22.00 22.10 6.6M
2025-07-30 22.60 23.69 22.56 23.04 7.5M
2025-07-29 23.50 23.50 22.79 22.95 6.8M
2025-07-28 23.17 23.99 22.80 23.64 12.6M
2025-07-25 22.43 24.38 22.40 23.77 25.4M
2025-07-24 20.96 22.61 20.86 22.61 17.5M
2025-07-23 19.82 20.73 19.82 20.55 9.6M
2025-07-22 20.10 20.32 19.90 20.01 3.1M
2025-07-21 20.00 20.25 19.89 20.21 4.2M
2025-07-18 19.71 20.08 19.70 19.94 3.6M
2025-07-17 19.99 20.20 19.75 19.93 3.9M
2025-07-16 19.61 19.95 19.56 19.85 4.0M
2025-07-15 20.28 20.39 19.22 19.62 8.7M
2025-07-14 20.40 20.65 20.37 20.49 3.2M
2025-07-11 20.52 20.71 20.40 20.54 3.3M
2025-07-10 20.86 20.94 20.50 20.63 3.8M
2025-07-09 20.66 21.08 20.60 21.01 5.5M
2025-07-08 20.89 21.28 20.60 20.84 5.1M
2025-07-07 21.02 21.10 20.72 20.85 4.9M
2025-07-04 22.20 22.20 20.89 21.00 9.1M
2025-07-03 22.38 22.74 22.20 22.25 4.3M
2025-07-02 23.00 23.58 22.37 22.52 7.0M
2025-07-01 22.31 23.84 22.26 23.59 12.3M
2025-06-30 22.22 22.56 22.10 22.42 5.0M
2025-06-27 22.01 23.09 21.88 22.47 9.2M
2025-06-26 21.89 22.35 21.38 22.15 8.2M
2025-06-25 22.45 23.11 21.87 22.05 8.4M
2025-06-24 22.62 22.83 22.25 22.44 4.6M
2025-06-23 22.68 22.80 22.20 22.46 5.6M
2025-06-20 22.98 23.22 22.35 22.48 7.8M
2025-06-19 23.84 24.24 22.89 23.05 9.0M
2025-06-18 24.50 25.38 23.76 23.94 12.6M
2025-06-17 24.00 26.40 23.80 25.44 18.5M
2025-06-16 23.71 24.90 23.50 24.00 11.9M
2025-06-13 24.90 24.92 23.52 23.88 17.9M
2025-06-12 23.15 25.56 23.10 25.56 20.5M
2025-06-11 23.00 23.60 22.85 23.24 10.7M
2025-06-10 23.09 23.59 22.80 23.20 13.1M
2025-06-09 22.90 23.42 22.55 23.04 9.8M
2025-06-06 23.46 23.85 22.52 22.93 15.2M
2025-06-05 26.40 26.76 23.67 23.78 22.6M
2025-06-04 25.28 26.55 24.95 26.30 19.7M
2025-06-03 25.05 25.60 24.65 25.19 12.3M
2025-05-30 25.69 25.71 24.82 24.94 8.9M
2025-05-29 26.54 26.55 24.97 25.22 15.8M
2025-05-28 27.95 28.00 25.69 26.57 16.8M
2025-05-27 27.74 28.48 26.91 28.15 14.0M
2025-05-26 27.80 28.13 26.62 28.04 18.6M
2025-05-23 29.10 29.25 27.40 27.58 20.7M
2025-05-22 28.28 31.00 28.28 29.05 21.9M
2025-05-21 28.20 29.95 25.54 28.26 23.8M
2025-05-20 26.02 27.37 25.41 27.37 19.8M
2025-05-19 22.10 24.88 21.61 24.88 22.7M
2025-05-16 23.00 23.62 21.88 22.62 22.3M
2025-05-15 19.86 21.97 19.75 21.97 15.9M
2025-05-14 19.37 20.60 18.98 19.97 23.9M
2025-05-13 17.72 19.37 17.43 19.37 17.2M
2025-05-12 17.90 18.23 17.49 17.61 12.2M
2025-05-09 17.87 18.53 17.48 17.98 10.0M
2025-05-08 19.11 19.25 17.77 17.99 12.7M
2025-05-07 19.36 19.53 18.91 19.30 9.4M
2025-05-06 19.48 20.22 18.53 19.17 13.9M
2025-04-30 18.90 19.87 18.58 19.49 13.2M
2025-04-29 17.88 18.75 17.02 18.40 10.3M
2025-04-28 18.32 18.32 17.80 17.89 5.4M
2025-04-25 18.25 18.95 18.25 18.65 9.1M
2025-04-24 17.51 18.85 17.41 18.50 12.9M
2025-04-23 18.68 18.69 17.20 17.50 15.2M
2025-04-22 18.81 19.20 18.41 18.56 16.3M
2025-04-21 17.61 19.07 16.99 19.07 13.2M
2025-04-18 18.57 18.97 17.30 17.34 16.9M
2025-04-17 19.51 20.38 19.19 19.20 11.9M
2025-04-16 18.91 19.81 18.66 19.70 15.1M
2025-04-15 18.23 20.11 17.80 19.99 26.0M
2025-04-14 17.60 18.45 17.43 18.28 16.6M
2025-04-11 17.60 18.19 17.22 17.27 16.2M
2025-04-10 16.69 18.20 16.30 17.59 22.0M
2025-04-09 16.03 16.99 14.99 16.59 17.9M
2025-04-08 16.46 17.04 16.15 16.66 20.5M
2025-04-07 16.80 17.95 15.98 15.98 18.1M
2025-04-03 16.58 18.49 16.58 17.75 30.4M
2025-04-02 14.80 16.81 14.80 16.81 18.5M
2025-04-01 14.40 15.73 14.36 15.28 12.3M
2025-03-31 13.94 14.60 13.94 14.30 3.7M
2025-03-28 14.29 14.35 13.99 14.13 2.8M
2025-03-27 13.80 14.40 13.80 14.29 3.1M
2025-03-26 14.04 14.16 13.98 14.07 2.1M
2025-03-25 14.12 14.27 13.83 14.05 3.1M
2025-03-24 14.19 14.35 13.81 14.26 4.1M
2025-03-21 14.90 14.90 14.17 14.23 5.0M
2025-03-20 14.86 15.09 14.74 14.84 3.6M
2025-03-19 14.92 15.00 14.70 14.84 3.5M
2025-03-18 14.80 15.17 14.59 14.92 5.9M
2025-03-17 14.81 15.18 14.65 14.82 7.8M
2025-03-14 14.45 15.09 14.03 14.70 9.0M
2025-03-13 14.33 14.70 14.10 14.42 6.4M
2025-03-12 14.05 14.46 13.90 14.34 7.3M
2025-03-11 13.95 14.18 13.86 14.08 4.2M
2025-03-10 13.98 14.17 13.81 14.06 4.9M
2025-03-07 13.77 14.24 13.76 13.82 7.1M
2025-03-06 13.83 14.00 13.67 13.85 6.8M
2025-03-05 14.06 14.17 13.69 13.76 10.5M
2025-03-04 14.04 14.77 13.51 14.18 21.4M
2025-03-03 12.68 14.05 12.68 14.05 12.2M
2025-02-28 13.01 13.68 12.74 12.77 8.5M
2025-02-27 12.63 12.94 12.61 12.80 3.4M
2025-02-26 12.43 12.78 12.40 12.72 3.7M
2025-02-25 12.42 12.63 12.39 12.42 2.4M
2025-02-24 12.41 12.65 12.32 12.58 3.9M
2025-02-21 12.58 12.58 12.26 12.36 3.5M
2025-02-20 12.31 12.69 12.30 12.55 6.2M
2025-02-19 12.15 12.35 12.15 12.30 2.7M
2025-02-18 12.53 12.60 12.19 12.23 4.3M
2025-02-17 12.59 12.75 12.36 12.58 8.2M
2025-02-14 12.24 13.07 12.18 12.71 8.0M
2025-02-13 12.45 12.76 12.19 12.30 5.6M
2025-02-12 12.76 12.91 12.34 12.55 9.5M
2025-02-11 12.60 13.39 12.49 12.98 7.3M
2025-02-10 12.26 12.63 12.21 12.60 3.2M
2025-02-07 12.34 12.48 12.10 12.26 3.6M
2025-02-06 12.22 12.33 12.09 12.29 2.0M
2025-02-05 12.16 12.38 12.05 12.25 2.0M
2025-01-27 12.24 12.53 12.10 12.11 2.5M
2025-01-24 12.30 12.39 12.10 12.19 2.6M
2025-01-23 12.55 12.65 12.29 12.31 2.6M
2025-01-22 12.51 12.55 12.25 12.46 2.6M
2025-01-21 12.25 12.72 12.17 12.55 5.5M
2025-01-20 12.00 12.44 11.77 12.21 4.1M
2025-01-17 12.25 12.25 11.83 11.95 2.7M
2025-01-16 12.20 12.79 12.04 12.16 4.5M
2025-01-15 12.40 12.40 11.97 12.10 3.7M
2025-01-14 11.80 12.43 11.79 12.34 4.3M
2025-01-13 11.44 11.84 11.21 11.74 2.3M
2025-01-10 11.91 12.22 11.57 11.66 4.5M
2025-01-09 11.81 12.17 11.75 11.92 4.9M
2025-01-08 11.36 12.37 11.02 12.06 11.8M
2025-01-07 11.79 11.80 11.09 11.47 7.6M
2025-01-06 11.73 12.22 11.20 11.66 10.4M
2025-01-03 13.59 13.65 12.23 12.23 17.8M
2025-01-02 13.63 14.47 13.40 13.59 26.1M