拉卡拉（300773）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-11-26	33.32	33.51	32.83	33.12	-0.03	-0.09	58,597	19,407	2.05	1.52
2020-11-25	34.56	34.56	33.01	33.15	-1.18	-3.44	128,652	43,155	4.52	3.33
2020-11-24	35.30	35.38	34.18	34.33	-0.82	-2.33	100,036	34,670	3.41	2.59
2020-11-23	35.10	35.46	34.59	35.15	0.07	0.20	94,051	32,981	2.48	2.44
2020-11-20	35.16	35.58	34.86	35.08	-0.39	-1.10	77,530	27,212	2.03	2.01
2020-11-19	34.06	35.50	33.82	35.47	1.09	3.17	132,572	46,358	4.89	3.43
2020-11-18	34.23	34.48	33.80	34.38	0.15	0.44	72,310	24,720	1.99	1.87
2020-11-17	35.04	35.07	33.68	34.23	-1.11	-3.14	147,662	50,394	3.93	3.82
2020-11-16	35.01	36.66	35.01	35.34	1.80	5.37	244,064	87,468	4.92	6.32
2020-11-13	33.27	33.69	33.03	33.54	0.17	0.51	53,202	17,784	1.98	1.38
2020-11-12	34.01	34.36	33.16	33.37	-0.54	-1.59	68,504	22,974	3.54	1.77
2020-11-11	34.40	34.70	33.86	33.91	-0.79	-2.28	79,507	27,144	2.42	2.06
2020-11-10	34.50	35.45	34.11	34.70	0.24	0.70	123,812	43,064	3.89	3.21
2020-11-09	33.53	34.76	33.40	34.46	1.18	3.55	115,143	39,351	4.09	2.98
2020-11-06	33.67	33.67	33.03	33.28	-0.44	-1.30	80,388	26,725	1.90	2.08
2020-11-05	33.46	33.86	32.50	33.72	0.51	1.54	123,161	40,931	4.10	3.19
2020-11-04	33.56	34.27	33.05	33.21	0.05	0.15	90,887	30,457	3.68	2.35
2020-11-03	32.56	33.39	32.20	33.16	0.78	2.41	99,094	32,622	3.68	2.57
2020-11-02	33.90	34.13	32.32	32.38	-1.48	-4.37	153,547	50,353	5.35	3.98
2020-10-30	35.92	36.17	33.05	33.86	-1.95	-5.45	171,491	59,193	8.71	4.44
2020-10-29	35.06	35.95	35.00	35.81	0.18	0.51	80,711	28,658	2.67	2.09
2020-10-28	36.78	36.78	34.56	35.63	-1.22	-3.31	161,436	57,233	6.02	4.18
2020-10-27	36.75	37.36	36.72	36.85	-0.11	-0.30	74,587	27,569	1.73	1.93
2020-10-26	36.61	36.96	36.00	36.96	0.36	0.98	70,029	25,622	2.62	1.81
2020-10-23	37.60	37.79	36.50	36.60	-0.95	-2.53	105,709	39,199	3.44	2.74
2020-10-22	36.87	37.74	36.76	37.55	0.68	1.84	96,924	36,283	2.66	2.51
2020-10-21	37.73	37.80	36.80	36.87	-0.85	-2.25	90,327	33,535	2.65	2.34
2020-10-20	37.00	37.80	36.77	37.72	0.73	1.97	83,291	31,160	2.78	2.16
2020-10-19	38.10	38.25	36.98	36.99	-0.78	-2.07	112,768	42,310	3.36	2.92
2020-10-16	37.80	37.95	37.33	37.77	-0.04	-0.11	120,303	45,211	1.64	3.12
2020-10-15	39.20	39.30	37.71	37.81	-0.99	-2.55	174,203	66,937	4.10	4.51
2020-10-14	39.80	39.80	38.66	38.80	-1.18	-2.95	139,342	54,617	2.85	3.61
2020-10-13	39.60	40.14	39.04	39.98	-0.20	-0.50	175,828	69,609	2.74	4.55
2020-10-12	39.72	41.29	39.70	40.18	1.30	3.34	233,206	94,256	4.09	6.04
2020-10-09	39.20	39.33	38.49	38.88	0.72	1.89	161,858	62,768	2.20	4.19

起始日期	上市日
截止日期	今日

拉卡拉 (300773)

拉卡拉(300773) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值