网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

拉芳家化 (603630)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:23.86 52周最低:11.4

拉芳家化(603630) 历史交易数据

      下载数据
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(%)
2020-09-2516.5116.7516.2816.680.181.0916,8712,7852.850.75
2020-09-2416.8916.8916.3616.50-0.47-2.7725,9874,3183.121.16
2020-09-2317.0117.1116.7216.970.050.3018,6333,1532.310.83
2020-09-2216.9017.2216.8216.92-0.19-1.1115,7362,6732.340.70
2020-09-2117.2817.4317.0517.11-0.15-0.8718,6353,2022.200.83
2020-09-1817.1117.3016.9317.260.150.8823,5924,0432.161.05
2020-09-1716.8117.2516.7817.110.261.5421,9213,7262.790.98
2020-09-1617.2117.2616.6716.85-0.39-2.2627,3704,6223.421.22
2020-09-1517.2417.4417.0017.240.020.1227,8844,8012.561.24
2020-09-1417.3017.5816.9517.22-0.11-0.6333,1105,7263.641.48
2020-09-1117.4417.7317.0617.330.211.2332,7855,6933.911.46
2020-09-1018.5818.7816.9817.12-1.43-7.7180,78314,2579.703.60
2020-09-0918.7219.2718.4618.55-0.24-1.2840,9387,7254.311.82
2020-09-0819.0019.0818.4418.79-0.01-0.0531,4265,8973.401.39
2020-09-0718.6819.4918.3918.800.100.5343,9998,3495.881.94
2020-09-0418.8018.9718.0618.70-0.69-3.5650,1359,3214.692.21
2020-09-0320.3820.4819.3019.39-0.84-4.1569,28513,8135.833.06
2020-09-0220.1020.7019.9020.230.130.6550,89410,2963.982.24
2020-09-0120.1620.3519.7120.100.351.7749,5929,9063.242.19
2020-08-3119.2020.5419.1819.750.904.7771,27614,1837.213.14
2020-08-2819.0019.0818.6618.85-0.17-0.8924,2534,5772.211.07
2020-08-2718.7019.0818.6519.020.120.6316,5493,1332.280.73
2020-08-2619.0619.3018.5918.90-0.26-1.3624,9864,7383.711.10
2020-08-2519.3119.8819.0019.16-0.22-1.1433,1986,4344.541.46
2020-08-2419.1919.6719.0619.380.291.5224,5164,7323.201.08
2020-08-2118.9019.5018.7619.090.392.0928,0945,3653.961.24
2020-08-2019.2519.2618.6518.70-0.54-2.8127,8915,2593.171.23
2020-08-1919.8819.9019.2019.24-0.66-3.3236,7397,1833.521.62
2020-08-1820.0720.4819.7919.90-0.30-1.4946,6319,3533.422.06
2020-08-1718.6020.4418.5020.201.548.2581,58916,11310.403.60
2020-08-1418.6418.6918.3018.660.060.3218,8223,4822.100.83
2020-08-1318.5618.9518.2318.600.000.0031,3345,8343.871.38
2020-08-1219.2919.3918.0018.60-0.83-4.2755,02710,1467.152.43
2020-08-1119.1820.2518.9719.430.271.4167,05813,1576.682.96
2020-08-1019.4219.4218.8819.16-0.06-0.3128,9355,5332.811.28
2020-08-0719.8619.9018.9419.22-0.69-3.4741,3237,9794.821.82
2020-08-0620.3520.3919.4619.91-0.58-2.8368,36713,5164.543.02
2020-08-0520.0220.5819.8020.490.321.5959,78212,0673.872.64
2020-08-0420.5920.7019.9020.17-0.63-3.0371,69914,4323.853.16
2020-08-0320.8321.0019.9820.800.371.81112,55823,0544.994.96
2020-07-3118.6020.4318.6020.431.8610.02105,28621,0979.854.64
2020-07-3019.0919.8018.4618.57-0.44-2.3189,38817,0707.053.94
2020-07-2918.7019.2518.1119.010.462.4881,43915,2076.153.59
2020-07-2818.6718.7718.0018.550.150.8256,92110,4574.182.51
2020-07-2719.5919.8518.0518.40-1.20-6.12102,21719,0959.184.51
2020-07-2420.6521.2619.4319.60-1.32-6.3176,70915,5248.753.38
2020-07-2320.7621.9520.5820.92-0.40-1.8888,02518,5976.433.88
2020-07-2221.0121.9620.4021.320.090.4288,60418,9657.353.91
2020-07-2121.9823.8620.4221.23-0.75-3.41125,29326,93015.655.53
2020-07-2020.5021.9820.3221.982.0010.0171,23915,2608.313.14
2020-07-1718.7119.9818.4519.981.8210.02111,89821,7308.434.94
2020-07-1618.4518.9017.9818.16-0.29-1.5765,65212,0474.992.90
2020-07-1519.5219.6018.4518.45-0.85-4.4050,5499,5555.962.23
2020-07-1420.0420.0518.6119.30-0.70-3.50110,09821,2707.204.86
2020-07-1319.0020.2219.0020.001.628.81126,06424,8126.645.56
2020-07-1018.3019.8618.1918.380.140.77170,98932,5839.167.54
2020-07-0918.2418.2417.5018.241.6610.0168,82412,5274.463.04
2020-07-0815.8216.9015.6316.580.724.5491,37514,9218.014.03
2020-07-0715.6616.0015.4015.860.211.3471,04911,1583.833.13
2020-07-0615.1116.1215.0915.650.583.8579,35512,3746.833.50
2020-07-0314.3315.1814.2815.070.755.2483,86412,4556.283.70
2020-07-0214.1314.3814.0714.320.191.3435,7175,0922.191.58
2020-07-0114.3514.3514.0214.13-0.15-1.0531,3174,4312.311.38
下载数据
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
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020