拉芳家化（603630）历史行情

以下为拉芳家化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
2026-10-09	16.990	16.380	17.390	15.790	0.570	3.605%	2,171.48万	3.67亿	9.642%
2026-10-08	15.350	15.810	16.200	15.120	0.460	2.997%	15.46万	0.00亿	0.000%
2026-10-07	15.400	15.350	15.970	15.220	-0.220	-1.413%	1,656.94万	2.57亿	7.357%
2026-10-06	15.400	15.350	15.970	15.220	-0.220	-1.413%	1,656.94万	2.57亿	7.357%
2026-10-05	15.400	15.350	15.970	15.220	-0.220	-1.413%	1,656.94万	2.57亿	7.357%
2026-10-02	15.400	15.350	15.970	15.220	-0.220	-1.413%	1,656.94万	2.57亿	7.357%
2026-10-01	15.400	15.350	15.970	15.220	-0.220	-1.413%	1,656.94万	2.57亿	7.357%
2026-09-30	15.400	15.350	15.970	15.220	-0.220	-1.413%	16.57万	0.00亿	0.000%
2026-09-29	14.100	15.570	15.570	13.980	1.420	10.035%	14.83万	0.00亿	0.000%
2026-09-28	14.180	14.150	14.390	13.940	-0.010	-0.071%	4.41万	0.00亿	0.000%
2026-09-27	14.330	14.160	14.610	14.070	-0.220	-1.530%	558.86万	0.80亿	2.482%
2026-09-24	14.330	14.160	14.610	14.070	-0.220	-1.530%	5.59万	0.00亿	0.000%
2026-09-23	14.190	14.380	14.440	13.780	0.420	3.009%	6.89万	0.00亿	0.000%
2026-09-22	14.120	13.960	14.280	13.860	-0.120	-0.852%	4.58万	0.00亿	0.000%
2026-09-21	13.500	14.080	14.170	13.450	0.490	3.606%	6.36万	0.00亿	0.000%
2026-09-18	13.380	13.590	13.890	13.270	0.260	1.950%	4.60万	0.00亿	0.000%
2026-09-17	13.130	13.330	13.350	13.060	0.130	0.985%	2.79万	0.00亿	0.000%
2026-09-16	13.050	13.200	13.250	12.930	0.080	0.610%	3.04万	0.00亿	0.000%
2026-09-15	13.460	13.120	13.490	13.060	-0.330	-2.454%	3.54万	0.00亿	0.000%
2026-09-14	13.420	13.450	13.620	13.330	-0.040	-0.297%	3.11万	0.00亿	0.000%
2026-09-11	13.890	13.490	13.950	13.440	-0.570	-4.054%	5.32万	0.00亿	0.000%
2026-09-10	14.430	14.060	14.440	14.000	-0.430	-2.968%	5.37万	0.00亿	0.000%
2026-09-09	14.850	14.490	14.950	14.450	-0.430	-2.882%	5.94万	0.00亿	0.000%
2026-09-08	14.570	14.920	14.960	14.460	0.330	2.262%	7.12万	0.00亿	0.000%
2026-09-07	14.610	14.590	14.750	14.450	-0.020	-0.137%	5.09万	0.00亿	0.000%
2026-09-04	14.110	14.610	14.900	14.110	0.420	2.960%	9.36万	0.00亿	0.000%
2026-09-03	14.680	14.190	14.840	14.120	-0.520	-3.535%	7.57万	0.00亿	0.000%
2026-09-02	14.310	14.710	14.830	14.200	0.310	2.153%	7.76万	0.00亿	0.000%
2026-09-01	14.190	14.400	14.660	14.190	0.130	0.911%	8.09万	0.00亿	0.000%
2026-08-31	14.150	14.270	14.300	13.970	0.010	0.070%	4.71万	0.00亿	0.000%
2026-08-28	13.860	14.260	14.270	13.770	0.350	2.516%	6.46万	0.00亿	0.000%
2026-08-27	13.920	13.910	14.070	13.760	-0.120	-0.855%	5.40万	0.00亿	0.000%
2026-08-26	13.800	14.030	14.250	13.800	0.070	0.501%	5.56万	0.00亿	0.000%
2026-08-25	14.040	13.960	14.230	13.580	-0.080	-0.570%	7.26万	0.00亿	0.000%
2026-08-24	14.390	14.040	14.600	13.840	-0.370	-2.568%	5.65万	0.00亿	0.000%
2026-08-21	14.780	14.410	14.900	14.210	-0.560	-3.741%	6.59万	0.00亿	0.000%
2026-08-20	14.280	14.970	15.150	14.270	0.790	5.571%	9.70万	0.00亿	0.000%
2026-08-19	14.710	14.180	14.740	14.170	-0.690	-4.640%	5.82万	0.00亿	0.000%
2026-08-18	14.810	14.870	14.880	14.500	0.000	0.000%	5.17万	0.00亿	0.000%
2026-08-17	14.860	14.870	14.930	14.600	-0.070	-0.469%	5.54万	0.00亿	0.000%
2026-08-14	15.330	14.940	15.410	14.790	-0.390	-2.544%	6.77万	0.00亿	0.000%
2026-08-13	15.600	15.330	15.700	15.280	-0.380	-2.419%	8.74万	0.00亿	0.000%
2026-08-12	15.320	15.710	15.710	15.100	0.360	2.345%	9.10万	0.00亿	0.000%
2026-08-11	15.090	15.350	15.580	15.040	0.120	0.788%	8.08万	0.00亿	0.000%
2026-08-10	14.820	15.230	15.280	14.780	0.310	2.078%	7.12万	0.00亿	0.000%
2026-08-07	14.890	14.920	15.030	14.590	-0.050	-0.334%	6.30万	0.00亿	0.000%
2026-08-06	15.270	14.970	15.270	14.770	-0.130	-0.861%	6.09万	0.00亿	0.000%
2026-08-05	15.270	15.100	15.400	15.000	-0.100	-0.658%	9.05万	0.00亿	0.000%
2026-08-04	15.100	15.200	15.650	14.850	0.400	2.703%	11.67万	0.00亿	0.000%
2026-08-03	15.040	14.800	15.200	14.650	-0.040	-0.270%	9.81万	0.00亿	0.000%
2026-07-31	13.700	14.840	15.130	13.700	-0.180	-1.198%	17.75万	0.00亿	0.000%
2026-07-30	15.710	15.020	16.650	14.960	-0.170	-1.119%	24.43万	0.00亿	0.000%
2026-07-29	14.900	15.190	15.390	14.790	0.100	0.663%	14.55万	0.00亿	0.000%
2026-07-28	14.580	15.090	15.180	14.460	0.660	4.574%	19.57万	0.00亿	0.000%
2026-07-27	13.030	14.430	14.430	12.890	1.310	9.985%	12.54万	0.00亿	0.000%
2026-07-24	13.700	13.120	14.120	13.120	-0.750	-5.407%	9.27万	0.00亿	0.000%
2026-07-23	13.670	13.870	13.870	13.520	-0.050	-0.359%	7.71万	0.00亿	0.000%
2026-07-22	13.820	13.920	14.150	13.630	-0.080	-0.571%	9.34万	0.00亿	0.000%
2026-07-21	14.350	14.000	14.490	13.700	-0.630	-4.306%	11.96万	0.00亿	0.000%
2026-07-20	14.520	14.630	14.930	14.230	0.260	1.809%	13.80万	0.00亿	0.000%
2026-07-17	14.420	14.370	15.110	14.160	-0.340	-2.311%	13.43万	0.00亿	0.000%
2026-07-16	14.150	14.710	14.750	14.000	0.560	3.958%	19.45万	0.00亿	0.000%
2026-07-15	13.330	14.150	14.370	13.220	1.090	8.346%	16.64万	0.00亿	0.000%
2026-07-14	12.960	13.060	13.150	12.800	0.090	0.694%	3.20万	0.00亿	0.000%
2026-07-13	13.420	12.970	13.440	12.880	-0.420	-3.137%	3.17万	0.00亿	0.000%
2026-07-10	13.200	13.390	13.650	12.900	0.190	1.439%	4.42万	0.00亿	0.000%
2026-07-09	13.330	13.200	13.640	12.960	-0.260	-1.932%	4.58万	0.00亿	0.000%
2026-07-08	13.950	13.460	13.950	13.400	-0.370	-2.675%	4.68万	0.00亿	0.000%
2026-07-07	13.870	13.830	14.020	13.650	-0.190	-1.355%	5.22万	0.00亿	0.000%
2026-07-06	14.080	14.020	14.330	13.770	-0.040	-0.284%	6.81万	0.00亿	0.000%
2026-07-03	14.180	14.060	14.480	13.940	-0.120	-0.846%	8.18万	0.00亿	0.000%
2026-07-02	13.530	14.180	14.380	13.300	0.680	5.037%	13.58万	0.00亿	0.000%
2026-07-01	12.800	13.500	13.700	12.560	0.720	5.634%	9.83万	0.00亿	0.000%
2026-06-30	12.660	12.780	13.850	12.590	0.030	0.235%	10.43万	0.00亿	0.000%
2026-06-29	12.400	12.750	13.080	12.040	0.310	2.492%	7.63万	0.00亿	0.000%
2026-06-26	13.020	12.440	13.080	12.370	-0.650	-4.966%	6.74万	0.00亿	0.000%
2026-06-25	13.590	13.090	13.850	12.950	-0.560	-4.103%	9.58万	0.00亿	0.000%
2026-06-24	14.120	13.650	14.190	13.280	-0.600	-4.211%	14.14万	0.00亿	0.000%
2026-06-23	12.950	14.250	14.250	12.870	1.300	10.039%	7.46万	0.00亿	0.000%
2026-06-22	12.770	12.950	13.000	12.280	0.050	0.388%	4.09万	0.00亿	0.000%
2026-06-18	12.770	12.900	13.110	12.680	0.000	0.000%	2.84万	0.00亿	0.000%
2026-06-17	13.300	12.900	13.300	12.840	-0.400	-3.008%	2.98万	0.00亿	0.000%
2026-06-16	13.300	13.300	13.550	13.070	-0.130	-0.968%	3.48万	0.00亿	0.000%
2026-06-15	13.370	13.430	13.650	13.230	0.200	1.512%	3.74万	0.00亿	0.000%
2026-06-12	12.950	13.230	13.370	12.720	0.430	3.359%	4.21万	0.00亿	0.000%
2026-06-11	13.020	12.800	13.050	12.640	-0.220	-1.690%	2.93万	0.00亿	0.000%
2026-06-10	13.130	13.020	13.340	12.840	-0.130	-0.989%	3.16万	0.00亿	0.000%
2026-06-09	13.210	13.150	13.360	12.870	0.140	1.076%	3.78万	0.00亿	0.000%
2026-06-08	13.600	13.010	13.800	12.830	-0.580	-4.268%	5.09万	0.00亿	0.000%
2026-06-05	13.550	13.590	13.970	13.510	0.040	0.295%	3.99万	0.00亿	0.000%
2026-06-04	13.920	13.550	14.090	13.480	-0.380	-2.728%	3.00万	0.00亿	0.000%
2026-06-03	14.070	13.930	14.140	13.670	-0.160	-1.136%	4.10万	0.00亿	0.000%
2026-06-02	14.540	14.090	14.730	14.030	-0.590	-4.019%	4.27万	0.00亿	0.000%
2026-06-01	14.170	14.680	14.770	13.880	0.510	3.599%	5.51万	0.00亿	0.000%
2026-05-29	14.120	14.170	14.640	13.800	0.170	1.214%	4.87万	0.00亿	0.000%
2026-05-28	14.030	14.000	14.130	13.600	-0.130	-0.920%	3.24万	0.00亿	0.000%
2026-05-27	14.140	14.130	14.550	13.830	0.120	0.857%	4.73万	0.00亿	0.000%
2026-05-26	14.250	14.010	14.390	13.810	-0.310	-2.165%	3.92万	0.00亿	0.000%
2026-05-25	14.560	14.320	14.640	14.200	-0.250	-1.716%	2.80万	0.00亿	0.000%
2026-05-22	14.650	14.570	14.800	14.400	0.010	0.069%	2.50万	0.00亿	0.000%
2026-05-21	15.090	14.560	15.260	14.530	-0.530	-3.512%	2.94万	0.00亿	0.000%
2026-05-20	15.200	15.090	15.340	14.920	-0.260	-1.694%	2.29万	0.00亿	0.000%
2026-05-19	15.280	15.350	15.510	15.140	0.070	0.458%	1.95万	0.00亿	0.000%
2026-05-18	15.370	15.280	15.460	15.080	-0.180	-1.164%	3.03万	0.00亿	0.000%
2026-05-15	15.660	15.460	15.820	15.340	-0.210	-1.340%	2.59万	0.00亿	0.000%
2026-05-14	16.040	15.670	16.090	15.540	-0.190	-1.198%	4.04万	0.00亿	0.000%
2026-05-13	15.690	15.860	16.050	15.630	0.160	1.019%	3.37万	0.00亿	0.000%
2026-05-12	16.240	15.700	16.310	15.550	-0.620	-3.799%	4.89万	0.00亿	0.000%
2026-05-11	16.660	16.320	16.710	16.180	-0.330	-1.982%	4.57万	0.00亿	0.000%
2026-05-08	16.550	16.650	16.750	16.550	0.030	0.181%	2.33万	0.00亿	0.000%
2026-05-07	16.560	16.620	16.850	16.550	0.020	0.120%	3.44万	0.00亿	0.000%
2026-05-06	16.630	16.600	16.740	16.330	-0.020	-0.120%	4.67万	0.00亿	0.000%
2026-04-30	16.730	16.620	16.900	16.560	-0.250	-1.482%	3.59万	0.00亿	0.000%
2026-04-29	17.190	16.870	17.190	16.800	-0.330	-1.919%	6.24万	0.00亿	0.000%
2026-04-28	16.850	17.200	17.730	16.850	0.470	2.809%	10.13万	0.00亿	0.000%
2026-04-27	16.490	16.730	16.790	16.300	0.230	1.394%	3.87万	0.00亿	0.000%
2026-04-24	16.310	16.500	16.670	16.060	0.190	1.165%	3.32万	0.00亿	0.000%
2026-04-23	16.280	16.310	16.440	16.120	0.010	0.061%	2.20万	0.00亿	0.000%
2026-04-22	16.620	16.300	16.640	16.200	-0.360	-2.161%	2.97万	0.00亿	0.000%
2026-04-21	16.560	16.660	16.900	16.440	0.080	0.483%	3.29万	0.00亿	0.000%
2026-04-20	16.410	16.580	16.610	16.120	0.250	1.531%	2.65万	0.00亿	0.000%
2026-04-17	16.350	16.330	16.410	16.060	-0.030	-0.183%	2.53万	0.00亿	0.000%
2026-04-16	16.110	16.360	16.480	15.980	0.240	1.489%	2.96万	0.00亿	0.000%
2026-04-15	16.140	16.120	16.280	15.980	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-14	16.020	16.120	16.140	15.800	0.170	1.066%	2.12万	0.00亿	0.000%
2026-04-13	16.200	15.950	16.200	15.800	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-10	15.900	16.020	16.230	15.870	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-09	16.270	15.850	16.270	15.740	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-08	16.000	16.320	16.330	15.900	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-07	15.570	15.740	15.830	15.380	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-03	15.960	15.570	16.180	15.500	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-02	16.210	16.090	16.390	16.010	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-01	16.300	16.250	16.350	15.800	0.000	0.000%	3.58万	0.00亿	0.000%