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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 15.08 15.75 14.85 15.69 13.5M
2022-12-29 15.09 15.38 14.80 15.08 10.2M
2022-12-28 14.80 15.48 14.63 15.39 15.2M
2022-12-27 14.45 15.10 14.30 14.93 12.1M
2022-12-26 14.54 14.77 14.34 14.48 6.0M
2022-12-23 14.80 14.86 14.31 14.42 7.1M
2022-12-22 14.36 15.55 14.36 14.88 9.2M
2022-12-21 14.38 14.66 14.28 14.34 2.4M
2022-12-20 14.49 14.64 14.27 14.29 3.0M
2022-12-19 14.74 15.08 14.49 14.58 4.0M
2022-12-16 14.54 14.88 14.28 14.72 5.1M
2022-12-15 14.50 14.94 14.40 14.47 6.4M
2022-12-14 13.76 14.60 13.66 14.50 7.1M
2022-12-13 13.67 13.87 13.44 13.80 2.3M
2022-12-12 13.64 13.98 13.64 13.68 2.4M
2022-12-09 13.96 13.98 13.61 13.69 2.8M
2022-12-08 14.29 14.33 13.93 13.95 3.1M
2022-12-07 14.33 14.40 14.03 14.24 3.5M
2022-12-06 14.43 14.88 14.32 14.35 3.9M
2022-12-05 14.60 14.60 14.40 14.51 2.0M
2022-12-02 14.20 14.50 14.20 14.46 1.9M
2022-12-01 14.29 14.50 14.21 14.25 2.1M
2022-11-30 14.45 14.48 14.14 14.25 1.4M
2022-11-29 14.05 14.35 13.91 14.33 1.7M
2022-11-28 14.09 14.26 13.91 14.00 1.2M
2022-11-25 14.35 14.46 14.10 14.10 0.9M
2022-11-24 14.26 14.47 14.22 14.36 1.1M
2022-11-23 14.36 14.40 13.98 14.27 2.1M
2022-11-22 14.49 14.83 14.26 14.37 2.5M
2022-11-21 14.39 14.52 14.26 14.52 1.4M
2022-11-18 14.52 14.64 14.37 14.39 1.3M
2022-11-17 14.36 14.51 14.22 14.50 1.4M
2022-11-16 14.42 14.48 14.35 14.39 1.6M
2022-11-15 14.28 14.53 14.25 14.42 1.9M
2022-11-14 14.39 14.53 14.28 14.36 1.5M
2022-11-11 14.60 14.74 14.34 14.35 1.9M
2022-11-10 14.35 14.61 14.34 14.47 1.7M
2022-11-09 14.52 14.58 14.35 14.36 1.2M
2022-11-08 14.58 14.60 14.28 14.57 2.0M
2022-11-07 14.28 14.65 14.21 14.59 2.9M
2022-11-04 14.19 14.34 14.19 14.22 1.9M
2022-11-03 14.30 14.30 14.01 14.26 1.8M
2022-11-02 14.04 14.29 13.98 14.26 2.6M
2022-11-01 13.74 14.05 13.55 14.05 2.4M
2022-10-31 13.40 13.75 13.30 13.65 1.9M
2022-10-28 13.76 13.86 13.25 13.37 2.2M
2022-10-27 13.89 13.98 13.75 13.85 1.6M
2022-10-26 13.68 14.05 13.60 13.90 1.6M
2022-10-25 13.62 13.78 13.47 13.67 1.3M
2022-10-24 13.88 13.88 13.55 13.62 1.7M
2022-10-21 14.00 14.04 13.71 13.80 1.4M
2022-10-20 13.88 14.23 13.83 13.99 2.2M
2022-10-19 13.97 14.01 13.83 13.91 1.1M
2022-10-18 13.90 14.10 13.76 13.99 1.6M
2022-10-17 13.92 14.03 13.83 13.92 1.3M
2022-10-14 13.90 14.12 13.80 14.01 2.0M
2022-10-13 13.77 13.99 13.71 13.87 1.7M
2022-10-12 13.50 13.75 13.35 13.75 1.5M
2022-10-11 13.47 13.56 13.12 13.43 1.5M
2022-10-10 13.65 13.77 13.44 13.50 1.9M
2022-09-30 13.44 13.88 13.41 13.62 3.3M
2022-09-29 13.03 13.50 13.03 13.42 3.1M
2022-09-28 13.16 13.24 13.03 13.05 2.1M
2022-09-27 12.64 13.17 12.41 13.10 2.7M
2022-09-26 12.65 12.81 12.44 12.45 1.9M
2022-09-23 12.90 13.00 12.68 12.73 1.2M
2022-09-22 13.10 13.18 12.89 12.90 1.4M
2022-09-21 12.95 13.18 12.83 13.12 1.3M
2022-09-20 13.22 13.25 12.98 13.02 1.5M
2022-09-19 13.26 13.38 12.97 13.11 1.9M
2022-09-16 13.80 13.85 13.18 13.23 2.2M
2022-09-15 13.93 14.07 13.61 13.78 1.9M
2022-09-14 13.88 13.97 13.73 13.94 1.7M
2022-09-13 14.11 14.20 14.00 14.07 1.6M
2022-09-09 14.03 14.09 13.92 13.99 1.3M
2022-09-08 13.91 14.13 13.90 13.94 1.8M
2022-09-07 13.90 14.24 13.90 13.97 2.4M
2022-09-06 13.69 14.24 13.60 13.98 4.4M
2022-09-05 13.52 13.88 13.51 13.63 2.1M
2022-09-02 13.41 13.59 13.41 13.53 1.7M
2022-09-01 13.49 13.60 13.30 13.41 2.1M
2022-08-31 13.48 13.58 13.18 13.44 3.6M
2022-08-30 13.11 13.63 13.03 13.45 5.4M
2022-08-29 12.61 12.99 12.58 12.98 2.1M
2022-08-26 12.71 12.88 12.69 12.72 1.3M
2022-08-25 12.80 12.89 12.62 12.71 1.9M
2022-08-24 13.07 13.12 12.78 12.81 2.7M
2022-08-23 13.15 13.15 13.01 13.05 1.3M
2022-08-22 13.10 13.13 12.95 13.13 2.3M
2022-08-19 13.18 13.45 13.11 13.12 2.7M
2022-08-18 13.33 13.33 13.13 13.16 2.0M
2022-08-17 13.30 13.38 13.20 13.32 1.7M
2022-08-16 13.36 13.49 13.25 13.28 1.8M
2022-08-15 13.50 13.52 13.30 13.35 1.8M
2022-08-12 13.49 13.66 13.38 13.54 1.8M
2022-08-11 13.19 13.56 13.16 13.45 2.8M
2022-08-10 13.30 13.33 13.06 13.12 2.4M
2022-08-09 13.30 13.32 13.18 13.27 1.3M
2022-08-08 13.22 13.36 13.16 13.32 1.9M
2022-08-05 13.24 13.34 13.10 13.32 1.9M
2022-08-04 13.10 13.22 13.04 13.21 1.3M
2022-08-03 13.31 13.49 13.00 13.09 2.9M
2022-08-02 14.00 14.00 13.22 13.28 3.6M
2022-08-01 14.29 14.38 14.06 14.06 2.3M
2022-07-29 14.58 14.69 14.28 14.28 2.0M
2022-07-28 14.86 14.93 14.55 14.60 3.0M
2022-07-27 14.50 15.76 14.33 14.69 6.5M
2022-07-26 14.13 14.40 14.10 14.33 2.6M
2022-07-25 14.81 14.85 13.87 14.13 5.9M
2022-07-22 15.09 15.35 14.70 14.87 3.3M
2022-07-21 14.87 15.15 14.60 15.04 4.9M
2022-07-20 14.23 15.21 14.20 14.87 6.1M
2022-07-19 13.96 14.28 13.95 14.21 2.8M
2022-07-18 13.27 14.09 13.27 13.96 4.7M
2022-07-15 13.55 13.55 13.25 13.25 2.3M
2022-07-14 13.58 13.68 13.49 13.55 1.6M
2022-07-13 13.53 13.62 13.39 13.55 1.3M
2022-07-12 13.65 13.71 13.45 13.50 1.5M
2022-07-11 13.77 13.80 13.58 13.75 1.4M
2022-07-08 13.71 13.88 13.71 13.88 1.3M
2022-07-07 13.70 13.81 13.65 13.67 1.4M
2022-07-06 14.00 14.00 13.66 13.72 1.9M
2022-07-05 14.18 14.27 13.81 13.97 2.4M
2022-07-04 14.17 14.24 14.00 14.17 2.2M
2022-07-01 13.90 14.80 13.90 14.16 4.7M
2022-06-30 13.86 14.14 13.86 14.01 3.0M
2022-06-29 13.95 14.35 13.76 13.77 4.5M
2022-06-28 13.95 13.98 13.83 13.95 3.2M
2022-06-27 14.12 14.27 13.88 13.95 3.1M
2022-06-24 14.03 14.16 13.98 14.12 1.8M
2022-06-23 13.86 14.05 13.75 14.02 1.5M
2022-06-22 14.12 14.14 13.82 13.86 1.1M
2022-06-21 14.24 14.28 13.96 14.07 1.7M
2022-06-20 14.04 14.59 13.92 14.24 2.4M
2022-06-17 14.64 14.78 13.93 14.10 3.5M
2022-06-16 14.05 14.50 13.94 14.50 4.0M
2022-06-15 13.90 14.10 13.84 13.97 2.4M
2022-06-14 13.72 13.85 13.32 13.85 2.0M
2022-06-13 13.74 13.97 13.61 13.81 2.0M
2022-06-10 13.78 14.06 13.65 13.89 1.8M
2022-06-09 14.37 14.37 13.80 13.83 3.0M
2022-06-08 14.99 14.99 14.22 14.38 3.3M
2022-06-07 14.98 15.05 14.73 14.84 2.1M
2022-06-06 14.65 15.18 14.58 14.91 3.5M
2022-06-02 15.28 15.28 14.65 14.65 5.3M
2022-06-01 17.67 17.67 15.26 15.40 8.6M
2022-05-31 15.70 16.20 15.41 16.16 2.4M
2022-05-30 15.71 15.80 15.55 15.78 1.4M
2022-05-27 15.31 15.98 15.30 15.79 3.0M
2022-05-26 15.41 15.61 15.26 15.30 1.3M
2022-05-25 15.13 15.55 15.13 15.46 1.6M
2022-05-24 15.99 16.10 15.26 15.28 2.6M
2022-05-23 16.05 16.10 15.70 15.80 2.4M
2022-05-20 16.08 16.23 15.92 16.11 1.9M
2022-05-19 15.80 16.15 15.70 16.10 2.9M
2022-05-18 15.56 16.11 15.53 15.99 4.2M
2022-05-17 15.79 16.00 15.35 15.72 3.1M
2022-05-16 15.39 16.18 15.12 15.79 3.2M
2022-05-13 15.09 15.54 14.96 15.29 1.9M
2022-05-12 14.60 15.28 14.00 15.11 2.0M
2022-05-11 15.15 15.17 14.73 14.75 1.9M
2022-05-10 14.87 15.08 14.63 15.01 1.5M
2022-05-09 14.60 15.12 14.30 14.98 1.8M
2022-05-06 14.43 14.74 14.20 14.44 1.5M
2022-05-05 14.32 14.82 13.80 14.61 2.7M
2022-04-29 13.12 14.17 13.00 14.02 2.8M
2022-04-28 13.80 14.05 12.79 13.19 3.9M
2022-04-27 14.00 14.49 13.45 14.21 2.7M
2022-04-26 14.72 15.27 14.03 14.08 3.4M
2022-04-25 16.50 16.53 14.98 14.98 4.9M
2022-04-22 15.90 16.96 15.85 16.64 4.3M
2022-04-21 16.58 17.32 16.20 16.20 4.6M
2022-04-20 16.36 17.06 16.20 16.53 5.1M
2022-04-19 16.49 16.68 16.11 16.23 3.2M
2022-04-18 16.68 17.05 16.30 16.44 4.3M
2022-04-15 16.88 17.87 16.64 17.05 7.6M
2022-04-14 16.26 17.06 16.13 17.05 4.1M
2022-04-13 16.39 16.50 16.04 16.20 1.4M
2022-04-12 15.70 16.52 15.70 16.40 2.5M
2022-04-11 16.58 16.65 15.70 15.91 2.9M
2022-04-08 16.76 16.88 16.23 16.43 1.8M
2022-04-07 17.23 17.23 16.61 16.81 2.5M
2022-04-06 17.13 17.36 16.96 17.24 2.3M
2022-04-01 17.34 17.65 16.92 17.20 4.6M
2022-03-31 17.48 17.95 17.40 17.57 3.8M
2022-03-30 16.66 17.77 16.66 17.65 5.1M
2022-03-29 16.88 16.97 16.50 16.68 2.4M
2022-03-28 17.18 17.22 16.69 16.75 2.9M
2022-03-25 17.46 17.95 16.86 17.22 7.8M
2022-03-24 16.75 17.50 16.44 17.34 8.6M
2022-03-23 16.54 17.15 16.50 16.78 4.0M
2022-03-22 16.10 16.75 16.10 16.59 3.1M
2022-03-21 15.86 16.50 15.83 16.45 3.6M
2022-03-18 15.69 15.95 15.52 15.86 2.0M
2022-03-17 15.78 16.20 15.67 15.69 2.3M
2022-03-16 15.57 15.76 15.00 15.67 1.9M
2022-03-15 16.00 16.17 15.30 15.32 1.3M
2022-03-14 16.60 16.68 16.01 16.01 1.0M
2022-03-11 16.40 16.70 15.92 16.59 1.7M
2022-03-10 16.04 16.48 16.04 16.25 1.7M
2022-03-09 16.25 16.25 15.00 15.79 2.1M
2022-03-08 16.70 16.87 15.91 16.13 2.4M
2022-03-07 16.80 17.00 16.58 16.70 1.3M
2022-03-04 16.90 17.07 16.72 16.84 1.1M
2022-03-03 17.20 17.20 16.81 16.96 1.3M
2022-03-02 17.04 17.19 16.89 17.10 1.0M
2022-03-01 17.00 17.23 16.87 17.09 2.4M
2022-02-28 17.03 17.11 16.56 16.93 2.3M
2022-02-25 16.71 17.30 16.71 16.97 2.1M
2022-02-24 17.33 17.50 16.23 16.69 3.0M
2022-02-23 17.23 17.55 17.23 17.37 2.5M
2022-02-22 17.96 17.96 17.15 17.15 2.4M
2022-02-21 17.60 17.80 17.25 17.80 3.0M
2022-02-18 17.67 17.67 17.22 17.48 1.6M
2022-02-17 17.80 17.90 17.53 17.56 1.2M
2022-02-16 17.84 18.02 17.71 17.80 1.6M
2022-02-15 17.86 17.94 17.52 17.77 1.2M
2022-02-14 17.94 18.00 17.70 17.90 0.8M
2022-02-11 18.25 18.27 17.78 17.83 1.5M
2022-02-10 18.39 18.54 18.15 18.31 0.8M
2022-02-09 18.19 18.49 18.18 18.45 1.1M
2022-02-08 17.85 18.23 17.82 18.23 1.3M
2022-02-07 17.80 18.16 17.77 17.92 1.0M
2022-01-28 17.63 17.88 17.36 17.70 1.1M
2022-01-27 17.65 18.26 17.28 17.31 1.4M
2022-01-26 17.84 18.24 17.62 18.03 1.3M
2022-01-25 18.55 18.72 16.70 17.78 1.6M
2022-01-24 18.76 18.81 18.48 18.56 1.1M
2022-01-21 19.79 20.08 18.60 18.76 2.5M
2022-01-20 20.50 20.59 19.70 19.90 2.0M
2022-01-19 20.36 20.54 20.07 20.50 1.0M
2022-01-18 20.90 21.29 20.32 20.34 2.5M
2022-01-17 20.96 20.96 20.55 20.92 1.5M
2022-01-14 20.72 21.09 20.55 20.73 2.2M
2022-01-13 21.40 21.54 20.70 20.81 2.9M
2022-01-12 21.15 21.95 20.99 21.55 3.5M
2022-01-11 21.07 21.96 20.98 21.17 3.5M
2022-01-10 20.92 21.30 20.72 21.10 3.3M
2022-01-07 20.00 21.42 19.90 21.17 6.5M
2022-01-06 19.85 20.20 19.80 20.00 1.3M
2022-01-05 20.38 20.49 19.83 19.95 1.3M
2022-01-04 20.34 20.75 20.23 20.37 1.4M