拉卡拉（300773）历史行情

以下为拉卡拉近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	14.550	14.380	14.570	14.350	-0.090	-0.622%	1,703.17万	2.46亿	1.656%
2026-10-06	14.550	14.380	14.570	14.350	-0.090	-0.622%	1,703.17万	2.46亿	1.656%
2026-10-05	14.550	14.380	14.570	14.350	-0.090	-0.622%	1,703.17万	2.46亿	1.656%
2026-10-02	14.550	14.380	14.570	14.350	-0.090	-0.622%	1,703.17万	2.46亿	1.656%
2026-10-01	14.550	14.380	14.570	14.350	-0.090	-0.622%	1,703.17万	2.46亿	1.656%
2026-09-30	14.550	14.380	14.570	14.350	-0.090	-0.622%	17.03万	0.00亿	0.000%
2026-09-29	14.330	14.470	14.550	14.330	0.090	0.626%	15.97万	0.00亿	0.000%
2026-09-28	14.720	14.380	14.760	14.360	-0.350	-2.376%	20.37万	0.00亿	0.000%
2026-09-27	14.900	14.730	15.000	14.710	-0.220	-1.472%	1,818.99万	2.70亿	1.768%
2026-09-24	14.900	14.730	15.000	14.710	-0.220	-1.472%	18.19万	0.00亿	0.000%
2026-09-23	15.270	14.950	15.270	14.920	-0.400	-2.606%	28.13万	0.00亿	0.000%
2026-09-22	15.350	15.350	15.520	15.250	0.050	0.327%	44.02万	0.00亿	0.000%
2026-09-21	15.200	15.300	15.300	14.930	0.370	2.478%	47.75万	0.00亿	0.000%
2026-09-18	14.880	14.930	15.010	14.820	0.240	1.634%	29.61万	0.00亿	0.000%
2026-09-17	14.740	14.690	14.910	14.610	-0.190	-1.277%	22.00万	0.00亿	0.000%
2026-09-16	14.700	14.880	14.960	14.520	0.110	0.745%	29.55万	0.00亿	0.000%
2026-09-15	15.040	14.770	15.070	14.730	-0.230	-1.533%	28.42万	0.00亿	0.000%
2026-09-14	15.010	15.000	15.200	14.890	-0.090	-0.596%	25.81万	0.00亿	0.000%
2026-09-11	15.500	15.090	15.510	14.920	-0.710	-4.494%	49.87万	0.00亿	0.000%
2026-09-10	16.050	15.800	16.090	15.750	-0.230	-1.435%	36.07万	0.00亿	0.000%
2026-09-09	16.080	16.030	16.130	15.790	-0.160	-0.988%	43.99万	0.00亿	0.000%
2026-09-08	16.120	16.190	16.460	15.970	0.010	0.062%	64.03万	0.00亿	0.000%
2026-09-07	16.730	16.180	16.870	16.120	-0.720	-4.260%	91.10万	0.00亿	0.000%
2026-09-04	16.500	16.900	17.940	16.500	1.020	6.423%	142.31万	0.00亿	0.000%
2026-09-03	16.060	15.880	16.330	15.810	-0.230	-1.428%	46.72万	0.00亿	0.000%
2026-09-02	16.180	16.110	16.400	15.910	-0.350	-2.126%	57.48万	0.00亿	0.000%
2026-09-01	15.590	16.460	16.570	15.560	0.860	5.513%	86.76万	0.00亿	0.000%
2026-08-31	15.400	15.600	15.680	15.260	-0.120	-0.763%	37.30万	0.00亿	0.000%
2026-08-28	16.000	15.720	16.300	15.700	-0.450	-2.783%	53.54万	0.00亿	0.000%
2026-08-27	15.690	16.170	16.190	15.650	0.250	1.570%	81.18万	0.00亿	0.000%
2026-08-26	15.690	15.920	16.140	15.540	0.120	0.759%	82.34万	0.00亿	0.000%
2026-08-25	14.820	15.800	16.080	14.750	0.850	5.686%	97.23万	0.00亿	0.000%
2026-08-24	14.910	14.950	15.440	14.630	-0.260	-1.709%	57.38万	0.00亿	0.000%
2026-08-21	14.880	15.210	15.770	14.730	0.620	4.249%	76.82万	0.00亿	0.000%
2026-08-20	14.380	14.590	14.870	14.200	0.490	3.475%	38.48万	0.00亿	0.000%
2026-08-19	14.760	14.100	14.870	14.090	-0.790	-5.306%	32.60万	0.00亿	0.000%
2026-08-18	15.200	14.890	15.250	14.670	-0.420	-2.743%	33.54万	0.00亿	0.000%
2026-08-17	15.160	15.310	15.310	14.980	0.140	0.923%	23.87万	0.00亿	0.000%
2026-08-14	15.360	15.170	15.540	15.010	-0.180	-1.173%	26.69万	0.00亿	0.000%
2026-08-13	15.680	15.350	15.830	15.340	-0.300	-1.917%	32.28万	0.00亿	0.000%
2026-08-12	15.620	15.650	15.770	15.470	0.020	0.128%	27.50万	0.00亿	0.000%
2026-08-11	15.810	15.630	15.900	15.550	-0.170	-1.076%	32.20万	0.00亿	0.000%
2026-08-10	15.700	15.800	16.050	15.590	0.120	0.765%	43.66万	0.00亿	0.000%
2026-08-07	15.870	15.680	15.940	15.270	-0.430	-2.669%	66.84万	0.00亿	0.000%
2026-08-06	15.750	16.110	16.590	15.690	0.250	1.576%	90.97万	0.00亿	0.000%
2026-08-05	15.700	15.860	16.100	15.670	0.120	0.762%	43.04万	0.00亿	0.000%
2026-08-04	15.710	15.740	15.850	15.600	0.120	0.768%	34.20万	0.00亿	0.000%
2026-08-03	15.810	15.620	16.040	15.570	-0.180	-1.139%	35.73万	0.00亿	0.000%
2026-07-31	15.030	15.800	15.980	15.010	0.550	3.607%	61.11万	0.00亿	0.000%
2026-07-30	14.800	15.250	15.470	14.690	0.360	2.418%	53.98万	0.00亿	0.000%
2026-07-29	14.460	14.890	14.970	14.370	0.360	2.478%	41.14万	0.00亿	0.000%
2026-07-28	14.110	14.530	14.590	14.060	0.180	1.254%	34.79万	0.00亿	0.000%
2026-07-27	13.830	14.350	14.370	13.720	0.380	2.720%	30.83万	0.00亿	0.000%
2026-07-24	14.450	13.970	14.530	13.960	-0.790	-5.352%	36.18万	0.00亿	0.000%
2026-07-23	14.610	14.760	14.760	14.330	0.010	0.068%	37.90万	0.00亿	0.000%
2026-07-22	15.070	14.750	15.220	14.650	-0.740	-4.777%	62.83万	0.00亿	0.000%
2026-07-21	14.320	15.490	15.660	14.260	1.030	7.123%	85.95万	0.00亿	0.000%
2026-07-20	14.070	14.460	14.700	13.950	0.510	3.656%	43.17万	0.00亿	0.000%
2026-07-17	14.470	13.950	14.690	13.950	-0.630	-4.321%	37.04万	0.00亿	0.000%
2026-07-16	14.370	14.580	14.800	14.140	0.030	0.206%	33.22万	0.00亿	0.000%
2026-07-15	14.100	14.550	14.700	14.000	0.420	2.972%	36.50万	0.00亿	0.000%
2026-07-14	14.300	14.130	14.400	13.800	0.030	0.213%	30.22万	0.00亿	0.000%
2026-07-13	14.700	14.100	14.700	14.040	-0.650	-4.407%	29.31万	0.00亿	0.000%
2026-07-10	14.700	14.750	15.080	14.360	0.040	0.272%	34.47万	0.00亿	0.000%
2026-07-09	14.400	14.710	14.740	14.000	0.200	1.378%	33.96万	0.00亿	0.000%
2026-07-08	14.300	14.510	14.680	14.140	0.190	1.327%	28.23万	0.00亿	0.000%
2026-07-07	14.880	14.320	15.000	14.280	-0.680	-4.533%	29.77万	0.00亿	0.000%
2026-07-06	15.370	15.000	15.480	14.930	-0.400	-2.597%	26.98万	0.00亿	0.000%
2026-07-03	15.360	15.400	15.780	15.280	0.190	1.249%	33.93万	0.00亿	0.000%
2026-07-02	15.530	15.210	15.920	15.180	-0.540	-3.429%	37.42万	0.00亿	0.000%
2026-07-01	15.040	15.750	15.960	14.910	0.650	4.305%	54.02万	0.00亿	0.000%
2026-06-30	14.870	15.100	15.110	14.560	0.150	1.003%	34.59万	0.00亿	0.000%
2026-06-29	15.010	14.950	15.220	14.670	-0.190	-1.255%	33.25万	0.00亿	0.000%
2026-06-26	16.210	15.140	16.330	15.110	-1.230	-7.514%	41.23万	0.00亿	0.000%
2026-06-25	16.680	16.370	16.820	16.180	-0.410	-2.443%	41.55万	0.00亿	0.000%
2026-06-24	17.180	16.780	17.340	16.600	-0.640	-3.674%	40.34万	0.00亿	0.000%
2026-06-23	17.420	17.420	17.990	17.300	-0.280	-1.582%	55.67万	0.00亿	0.000%
2026-06-22	16.600	17.700	17.890	16.540	0.893	5.313%	70.24万	0.00亿	0.000%
2026-06-18	17.121	16.807	17.143	16.729	-0.350	-2.040%	30.05万	0.00亿	0.000%
2026-06-17	16.871	17.157	17.364	16.750	0.300	1.780%	40.19万	0.00亿	0.000%
2026-06-16	16.579	16.857	16.979	16.514	0.121	0.723%	27.64万	0.00亿	0.000%
2026-06-15	15.871	16.736	16.750	15.871	1.065	6.796%	38.69万	0.00亿	0.000%
2026-06-12	15.321	15.671	15.836	15.007	0.564	3.733%	28.34万	0.00亿	0.000%
2026-06-11	15.464	15.107	15.536	14.979	-0.407	-2.623%	20.55万	0.00亿	0.000%
2026-06-10	15.550	15.514	15.900	15.314	-0.193	-1.229%	17.89万	0.00亿	0.000%
2026-06-09	15.743	15.707	15.779	15.386	0.193	1.244%	17.58万	0.00亿	0.000%
2026-06-08	15.700	15.514	16.071	15.229	-0.622	-3.855%	21.57万	0.00亿	0.000%
2026-06-05	16.471	16.136	16.514	16.071	-0.343	-2.081%	21.72万	0.00亿	0.000%
2026-06-04	16.450	16.479	16.800	16.293	-0.085	-0.513%	19.89万	0.00亿	0.000%
2026-06-03	16.643	16.564	17.050	16.436	-0.072	-0.433%	23.07万	0.00亿	0.000%
2026-06-02	17.157	16.636	17.200	16.500	-0.450	-2.634%	22.32万	0.00亿	0.000%
2026-06-01	16.836	17.086	17.543	16.793	0.272	1.618%	29.67万	0.00亿	0.000%
2026-05-29	17.707	16.814	17.786	16.729	-0.865	-4.893%	29.02万	0.00亿	0.000%
2026-05-28	17.786	17.679	17.814	17.200	-0.114	-0.641%	31.27万	0.00亿	0.000%
2026-05-27	18.343	17.793	18.521	17.757	-0.671	-3.634%	36.13万	0.00亿	0.000%
2026-05-26	18.236	18.464	18.779	17.957	0.035	0.190%	39.09万	0.00亿	0.000%
2026-05-25	18.307	18.429	18.500	17.850	0.108	0.589%	35.55万	0.00亿	0.000%
2026-05-22	18.264	18.321	18.407	17.786	0.185	1.020%	39.46万	0.00亿	0.000%
2026-05-21	18.186	18.136	19.193	18.086	0.057	0.315%	60.59万	0.00亿	0.000%
2026-05-20	18.171	18.079	18.293	17.871	-0.171	-0.937%	23.81万	0.00亿	0.000%
2026-05-19	18.307	18.250	18.329	17.943	-0.136	-0.740%	25.91万	0.00亿	0.000%
2026-05-18	18.314	18.386	18.636	18.186	-0.128	-0.691%	26.80万	0.00亿	0.000%
2026-05-15	19.279	18.514	19.371	18.343	-0.486	-2.558%	42.23万	0.00亿	0.000%
2026-05-14	19.943	19.000	20.050	18.929	-0.771	-3.900%	47.27万	0.00亿	0.000%
2026-05-13	19.514	19.771	19.993	19.221	0.221	1.130%	54.87万	0.00亿	0.000%
2026-05-12	19.171	19.550	19.621	19.100	0.329	1.712%	54.80万	0.00亿	0.000%
2026-05-11	19.093	19.221	19.336	18.857	0.135	0.707%	41.70万	0.00亿	0.000%
2026-05-08	19.093	19.086	19.421	18.979	-0.200	-1.037%	35.46万	0.00亿	0.000%
2026-05-07	19.371	19.286	19.500	19.007	0.050	0.260%	44.37万	0.00亿	0.000%
2026-05-06	18.871	19.236	19.393	18.857	0.479	2.554%	50.69万	0.00亿	0.000%
2026-04-30	18.736	18.757	19.071	18.564	-0.057	-0.303%	35.32万	0.00亿	0.000%
2026-04-29	18.014	18.814	18.986	17.907	0.728	4.025%	43.20万	0.00亿	0.000%
2026-04-28	18.479	18.086	18.486	17.971	-0.478	-2.575%	32.25万	0.00亿	0.000%
2026-04-27	18.593	18.564	18.857	18.407	-0.007	-0.038%	32.36万	0.00亿	0.000%
2026-04-24	18.714	18.571	18.771	18.336	-0.265	-1.407%	33.61万	0.00亿	0.000%
2026-04-23	19.086	18.836	19.393	18.714	-0.428	-2.222%	45.05万	0.00亿	0.000%
2026-04-22	18.893	19.264	19.321	18.650	0.393	2.083%	53.15万	0.00亿	0.000%
2026-04-21	18.993	18.871	19.371	18.793	-0.265	-1.385%	54.54万	0.00亿	0.000%
2026-04-20	18.650	19.136	19.157	18.614	0.343	1.825%	78.92万	0.00亿	0.000%
2026-04-17	18.629	18.793	19.207	18.329	1.236	7.040%	109.52万	0.00亿	0.000%
2026-04-16	17.507	17.557	17.586	17.214	0.136	0.781%	37.48万	0.00亿	0.000%
2026-04-15	17.371	17.421	17.671	17.236	0.164	0.950%	45.71万	0.00亿	0.000%
2026-04-14	17.357	17.257	17.414	17.057	0.057	0.331%	40.69万	0.00亿	0.000%
2026-04-13	17.050	17.200	17.286	16.957	-0.564	-3.175%	56.05万	0.00亿	0.000%
2026-04-10	16.721	17.764	18.571	16.664	0.000	0.000%	96.23万	0.00亿	0.000%
2026-04-09	16.786	16.564	16.864	16.450	0.000	0.000%	44.43万	0.00亿	0.000%
2026-04-08	16.329	17.093	17.093	16.271	0.000	0.000%	68.55万	0.00亿	0.000%
2026-04-07	15.757	16.379	16.871	15.757	0.000	0.000%	58.81万	0.00亿	0.000%
2026-04-03	16.564	15.736	16.893	15.700	0.000	0.000%	50.67万	0.00亿	0.000%
2026-04-02	16.086	15.629	16.164	15.529	0.000	0.000%	28.33万	0.00亿	0.000%
2026-04-01	16.236	16.200	16.314	16.079	0.000	0.000%	23.63万	0.00亿	0.000%