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(%)
2020-06-05	33.94	34.68	33.87	34.16	-0.19	-0.55	65,722	22,511	2.36	1.70
2020-06-04	35.29	35.29	34.21	34.35	-1.45	-4.05	120,260	41,654	3.02	3.11
2020-06-03	34.58	36.19	34.12	35.80	1.23	3.56	155,506	55,057	5.99	4.03
2020-06-02	34.92	35.17	34.10	34.57	-0.62	-1.76	100,791	34,877	3.04	2.61
2020-06-01	35.07	35.50	33.21	35.19	0.17	0.49	140,102	48,884	6.54	3.63
2020-05-29	71.32	72.38	70.68	72.04	0.84	1.18	60,564	43,486	2.39	3.14
2020-05-28	73.50	73.97	70.02	71.20	-2.25	-3.06	71,843	51,262	5.38	3.72
2020-05-27	73.75	75.14	72.89	73.45	0.76	1.05	94,625	70,172	3.10	4.90
2020-05-26	68.57	72.69	67.90	72.69	6.61	10.00	86,239	61,251	7.25	4.47
2020-05-25	65.99	66.49	64.80	66.08	0.08	0.12	24,337	15,995	2.56	1.26
2020-05-22	69.01	69.23	65.63	66.00	-3.77	-5.40	52,773	35,227	5.16	2.73
2020-05-21	72.30	72.85	69.69	69.77	-2.14	-2.98	50,013	35,635	4.39	2.59
2020-05-20	71.82	73.84	71.60	71.91	0.83	1.17	56,420	41,031	3.15	2.92
2020-05-19	70.47	72.27	70.00	71.08	1.78	2.57	45,557	32,488	3.28	2.36
2020-05-18	71.04	71.50	69.01	69.30	-2.24	-3.13	39,633	27,773	3.48	2.05
2020-05-15	72.31	72.90	71.52	71.54	-0.21	-0.29	39,202	28,317	1.92	2.03
2020-05-14	72.45	72.78	71.18	71.75	-0.82	-1.13	38,342	27,674	2.20	1.99
2020-05-13	71.58	73.02	71.01	72.57	0.84	1.17	52,489	37,997	2.80	2.72
2020-05-12	69.51	72.37	68.70	71.73	2.52	3.64	54,056	38,392	5.30	2.80
2020-05-11	72.00	72.25	69.08	69.21	-2.36	-3.30	54,365	38,285	4.43	2.82
2020-05-08	71.80	72.64	71.18	71.57	0.34	0.48	41,177	29,593	2.05	2.13
2020-05-07	69.50	73.58	69.38	71.23	1.55	2.22	55,273	39,763	6.03	2.86
2020-05-06	67.89	70.17	67.18	69.68	0.08	0.11	45,774	31,446	4.30	2.37
2020-04-30	67.44	69.78	66.96	69.60	2.64	3.94	65,609	44,584	4.21	3.40
2020-04-29	66.97	67.50	66.05	66.96	0.05	0.07	30,288	20,306	2.17	1.57
2020-04-28	69.01	69.20	63.92	66.91	-2.27	-3.28	40,437	26,936	7.63	2.09
2020-04-27	74.88	74.90	68.00	69.18	-5.71	-7.62	54,706	38,022	9.21	2.83
2020-04-24	76.05	77.37	74.67	74.89	-1.11	-1.46	19,549	14,840	3.55	4.89
2020-04-23	77.83	77.83	75.72	76.00	-1.48	-1.91	18,035	13,806	2.72	4.51
2020-04-22	78.49	78.49	76.35	77.48	-0.69	-0.88	18,308	14,165	2.74	4.58
2020-04-21	79.50	79.50	77.00	78.17	-1.64	-2.05	22,230	17,349	3.13	5.56
2020-04-20	79.91	81.09	78.89	79.81	-0.34	-0.42	24,416	19,457	2.74	6.10
2020-04-17	80.98	81.95	79.66	80.15	2.07	2.65	35,810	28,880	2.93	8.95
2020-04-16	76.60	78.88	75.75	78.08	1.30	1.69	22,494	17,413	4.08	5.62
2020-04-15	75.75	79.80	75.75	76.78	1.81	2.41	35,507	27,718	5.40	8.87
2020-04-14	73.95	75.14	72.90	74.97	1.12	1.52	24,711	18,278	3.03	6.18
2020-04-13	79.76	79.77	73.42	73.85	-7.73	-9.48	47,359	35,365	7.78	11.84
2020-04-10	81.50	84.50	81.00	81.58	0.58	0.72	53,610	44,377	4.32	13.40
2020-04-09	81.55	82.18	80.71	81.00	-0.52	-0.64	19,109	15,524	1.80	4.78
2020-04-08	80.80	82.36	80.50	81.52	-0.46	-0.56	23,730	19,260	2.27	5.93
2020-04-07	80.50	81.98	79.30	81.98	3.81	4.87	34,975	28,225	3.43	8.74
2020-04-03	77.40	78.68	76.66	78.17	0.58	0.75	24,850	19,331	2.60	6.21
2020-04-02	71.00	77.90	71.00	77.59	5.29	7.32	32,644	24,810	9.54	8.16
2020-04-01	72.48	73.64	71.55	72.30	0.07	0.10	13,352	9,702	2.89	3.34

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