拉卡拉(300773)股票信息
| 股票代码 | 300773 |
| 股票名称 | 拉卡拉 |
| 最新价/元 | 20.99 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 0.58 |
| 买入/元 | 20.99 |
| 卖出/元 | 21.00 |
| 昨收/元 | 20.87 |
| 今开/元 | 19.95 |
| 最高/元 | 24.62 |
| 最低/元 | 19.22 |
| 成交量/手 | 1254462.90 |
| 成交额/万 | 272114.95 |
| 股净值/元 | 35.58 |
| 市净率 | 4.46 |
| 总市值/万 | 1679241.98 |
| 流通值/万 | 1541370.03 |
| 换手率/% | 17.08 |
| 入市日期 | 2019-04-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
拉卡拉(300773)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 19.95 | 20.99 | 0.12 | 0.58 | 1254462.90 | 272114.95 | 17.08 |
| 2024-10-08 | 20.87 | 20.87 | 3.48 | 20.01 | 915945.22 | 189500.57 | 12.47 |
| 2024-09-30 | 15.71 | 17.39 | 2.90 | 20.01 | 800767.17 | 131259.11 | 10.90 |
| 2024-09-27 | 13.81 | 14.49 | 0.94 | 6.94 | 448049.12 | 63333.62 | 6.10 |
| 2024-09-26 | 13.03 | 13.55 | 0.35 | 2.65 | 365679.78 | 48618.31 | 4.98 |
| 2024-09-25 | 13.08 | 13.20 | 0.48 | 3.77 | 458793.34 | 60833.29 | 6.25 |
| 2024-09-24 | 12.13 | 12.72 | 0.62 | 5.12 | 318087.30 | 39743.78 | 4.33 |
| 2024-09-23 | 11.96 | 12.10 | 0.13 | 1.09 | 139711.00 | 16864.87 | 1.90 |
| 2024-09-20 | 11.94 | 11.97 | 0.02 | 0.17 | 104001.00 | 12434.95 | 1.42 |
| 2024-09-19 | 11.73 | 11.95 | 0.34 | 2.93 | 133938.00 | 15924.03 | 1.82 |
| 2024-09-18 | 11.58 | 11.61 | -0.03 | -0.26 | 100452.04 | 11542.89 | 1.37 |
| 2024-09-13 | 11.79 | 11.64 | -0.18 | -1.52 | 75656.00 | 8903.16 | 1.03 |
| 2024-09-12 | 11.80 | 11.82 | 0.04 | 0.34 | 102252.16 | 12159.47 | 1.39 |
| 2024-09-11 | 11.73 | 11.78 | -0.04 | -0.34 | 60823.00 | 7145.08 | 0.83 |
| 2024-09-10 | 11.75 | 11.82 | 0.12 | 1.03 | 112231.00 | 13086.85 | 1.53 |
| 2024-09-09 | 11.63 | 11.70 | -0.10 | -0.85 | 124389.96 | 14570.39 | 1.69 |
| 2024-09-06 | 12.00 | 11.80 | -0.16 | -1.34 | 192309.81 | 23010.73 | 2.62 |
| 2024-09-05 | 12.25 | 12.36 | 0.33 | 2.74 | 202991.11 | 24984.77 | 2.76 |
| 2024-09-04 | 11.97 | 12.03 | -0.07 | -0.58 | 83760.12 | 10077.05 | 1.14 |
| 2024-09-03 | 11.92 | 12.10 | 0.18 | 1.51 | 107566.15 | 12898.65 | 1.46 |
| 2024-09-02 | 12.39 | 11.92 | -0.30 | -2.46 | 129624.00 | 15664.17 | 1.77 |
| 2024-08-30 | 11.62 | 12.22 | 0.64 | 5.53 | 262578.98 | 32024.99 | 3.58 |
| 2024-08-29 | 11.35 | 11.58 | 0.25 | 2.21 | 90046.00 | 10354.91 | 1.23 |
| 2024-08-28 | 11.20 | 11.33 | 0.03 | 0.27 | 73752.72 | 8308.39 | 1.00 |
| 2024-08-27 | 11.45 | 11.30 | -0.18 | -1.57 | 104443.79 | 11865.71 | 1.42 |
| 2024-08-26 | 11.61 | 11.48 | -0.18 | -1.54 | 110893.55 | 12769.74 | 1.51 |
| 2024-08-23 | 11.50 | 11.66 | -0.24 | -2.02 | 182038.12 | 21189.11 | 2.48 |
| 2024-08-22 | 12.30 | 11.90 | -0.51 | -4.11 | 221029.31 | 26860.48 | 3.01 |
| 2024-08-21 | 12.02 | 12.41 | 0.31 | 2.56 | 273140.74 | 33340.39 | 3.72 |
| 2024-08-20 | 12.39 | 12.10 | -0.35 | -2.81 | 196001.41 | 23815.79 | 2.67 |
| 2024-08-19 | 11.87 | 12.45 | 0.70 | 5.96 | 303192.03 | 37361.21 | 4.13 |
| 2024-08-16 | 11.89 | 11.75 | -0.14 | -1.18 | 63765.72 | 7553.52 | 0.87 |
| 2024-08-15 | 11.70 | 11.89 | 0.22 | 1.89 | 121965.44 | 14548.65 | 1.66 |
| 2024-08-14 | 11.88 | 11.67 | -0.25 | -2.10 | 80799.44 | 9478.03 | 1.10 |
| 2024-08-13 | 12.17 | 11.92 | -0.22 | -1.81 | 126362.00 | 15074.06 | 1.72 |
| 2024-08-12 | 12.18 | 12.14 | 0.24 | 2.02 | 140261.49 | 17254.25 | 1.91 |
| 2024-08-09 | 12.20 | 11.90 | -0.26 | -2.14 | 76937.00 | 9259.92 | 1.05 |
| 2024-08-08 | 12.07 | 12.16 | 0.06 | 0.50 | 66689.20 | 8054.80 | 0.91 |
| 2024-08-07 | 12.18 | 12.10 | -0.10 | -0.82 | 47492.15 | 5767.96 | 0.65 |
| 2024-08-06 | 12.11 | 12.20 | 0.31 | 2.61 | 63479.60 | 7695.16 | 0.86 |
| 2024-08-05 | 12.00 | 11.89 | -0.25 | -2.06 | 80137.00 | 9708.14 | 1.09 |
| 2024-08-02 | 12.31 | 12.14 | -0.27 | -2.18 | 72905.00 | 8944.23 | 0.99 |
| 2024-08-01 | 12.38 | 12.41 | 0.06 | 0.49 | 111155.01 | 13777.87 | 1.51 |
| 2024-07-31 | 11.89 | 12.35 | 0.48 | 4.04 | 144622.00 | 17690.81 | 1.97 |
| 2024-07-30 | 11.91 | 11.87 | -0.06 | -0.50 | 57503.00 | 6821.58 | 0.78 |
| 2024-07-29 | 12.00 | 11.93 | -0.05 | -0.42 | 51229.50 | 6121.62 | 0.70 |
| 2024-07-26 | 11.84 | 11.98 | 0.20 | 1.70 | 50754.57 | 6068.46 | 0.69 |
| 2024-07-25 | 11.62 | 11.78 | 0.13 | 1.12 | 68768.02 | 8124.39 | 0.94 |
| 2024-07-24 | 11.86 | 11.65 | -0.24 | -2.02 | 73459.00 | 8632.76 | 1.00 |
| 2024-07-23 | 12.20 | 11.89 | -0.32 | -2.62 | 63672.00 | 7682.93 | 0.87 |
| 2024-07-22 | 12.25 | 12.21 | 0.05 | 0.41 | 47187.16 | 5749.78 | 0.64 |
| 2024-07-19 | 12.10 | 12.16 | 0.08 | 0.66 | 51191.16 | 6214.39 | 0.70 |
| 2024-07-18 | 12.10 | 12.08 | -0.07 | -0.58 | 67552.00 | 8129.72 | 0.92 |
| 2024-07-17 | 12.36 | 12.15 | -0.22 | -1.78 | 66566.00 | 8109.98 | 0.91 |
| 2024-07-16 | 12.35 | 12.37 | 0.01 | 0.08 | 44961.26 | 5552.93 | 0.61 |
| 2024-07-15 | 12.62 | 12.36 | -0.21 | -1.67 | 50995.60 | 6331.45 | 0.69 |
| 2024-07-12 | 12.70 | 12.57 | -0.17 | -1.33 | 57676.50 | 7279.97 | 0.79 |
| 2024-07-11 | 12.55 | 12.74 | 0.43 | 3.49 | 87559.00 | 11063.44 | 1.19 |
| 2024-07-10 | 12.27 | 12.31 | 0.02 | 0.16 | 65705.00 | 8087.58 | 0.89 |
| 2024-07-09 | 11.96 | 12.29 | 0.29 | 2.42 | 73174.56 | 8863.22 | 1.00 |
| 2024-07-08 | 12.39 | 12.00 | -0.45 | -3.61 | 71989.00 | 8727.04 | 0.98 |
| 2024-07-05 | 12.26 | 12.45 | 0.19 | 1.55 | 68036.90 | 8417.90 | 0.93 |
| 2024-07-04 | 12.58 | 12.26 | -0.27 | -2.16 | 70503.90 | 8767.97 | 0.96 |
| 2024-07-03 | 12.65 | 12.53 | -0.18 | -1.42 | 66647.90 | 8371.04 | 0.91 |
| 2024-07-02 | 12.49 | 12.71 | 0.19 | 1.52 | 110755.34 | 14185.46 | 1.51 |
| 2024-07-01 | 12.48 | 12.52 | 0.09 | 0.72 | 76474.00 | 9451.91 | 1.04 |
| 2024-06-28 | 12.54 | 12.43 | -0.14 | -1.11 | 76282.00 | 9624.40 | 1.04 |
| 2024-06-27 | 12.85 | 12.57 | -0.36 | -2.78 | 66385.00 | 8442.54 | 0.90 |
| 2024-06-26 | 12.32 | 12.93 | 0.53 | 4.27 | 90631.00 | 11482.79 | 1.23 |
| 2024-06-25 | 12.54 | 12.40 | -0.15 | -1.20 | 69686.79 | 8654.68 | 0.95 |
| 2024-06-24 | 12.77 | 12.55 | -0.33 | -2.56 | 88522.15 | 11158.45 | 1.21 |
| 2024-06-21 | 12.95 | 12.88 | -0.02 | -0.16 | 64002.14 | 8217.82 | 0.87 |
| 2024-06-20 | 13.36 | 12.90 | -0.50 | -3.73 | 78540.00 | 10262.34 | 1.07 |
| 2024-06-19 | 13.57 | 13.40 | -0.17 | -1.25 | 77287.58 | 10437.53 | 1.05 |
| 2024-06-18 | 13.51 | 13.57 | 0.19 | 1.42 | 85004.49 | 11500.02 | 1.16 |
| 2024-06-17 | 13.23 | 13.38 | 0.08 | 0.60 | 94657.40 | 12696.42 | 1.29 |
| 2024-06-14 | 13.08 | 13.30 | 0.23 | 1.76 | 85069.74 | 11190.21 | 1.16 |
| 2024-06-13 | 13.17 | 13.07 | -0.14 | -1.06 | 71821.64 | 9395.71 | 0.98 |
| 2024-06-12 | 13.05 | 13.21 | 0.17 | 1.30 | 89856.18 | 11904.05 | 1.22 |
| 2024-06-11 | 12.70 | 13.04 | 0.32 | 2.52 | 92253.43 | 11928.45 | 1.26 |
| 2024-06-07 | 12.95 | 12.72 | -0.09 | -0.70 | 93478.62 | 11934.24 | 1.27 |
| 2024-06-06 | 13.59 | 13.31 | -0.37 | -2.71 | 107858.27 | 14479.48 | 1.47 |
| 2024-06-05 | 13.54 | 13.68 | 0.08 | 0.59 | 108054.95 | 14883.80 | 1.47 |
| 2024-06-04 | 13.36 | 13.60 | 0.22 | 1.64 | 112769.15 | 15250.41 | 1.54 |
| 2024-06-03 | 13.88 | 13.38 | -0.78 | -5.51 | 214235.44 | 28722.07 | 2.92 |
| 2024-05-31 | 13.60 | 14.16 | 0.55 | 4.04 | 159340.27 | 22311.31 | 2.17 |
| 2024-05-30 | 13.63 | 13.61 | 0.00 | 0.00 | 43934.00 | 5970.43 | 0.60 |
| 2024-05-29 | 13.55 | 13.61 | 0.03 | 0.22 | 45601.89 | 6230.26 | 0.62 |
| 2024-05-28 | 13.70 | 13.58 | -0.24 | -1.74 | 51193.00 | 6987.25 | 0.70 |
| 2024-05-27 | 13.66 | 13.82 | 0.16 | 1.17 | 60419.00 | 8234.05 | 0.82 |
| 2024-05-24 | 13.82 | 13.66 | -0.16 | -1.16 | 54648.04 | 7529.50 | 0.74 |
| 2024-05-23 | 14.20 | 13.82 | -0.41 | -2.88 | 95116.96 | 13233.16 | 1.30 |
| 2024-05-22 | 14.07 | 14.23 | 0.12 | 0.85 | 65568.93 | 9281.19 | 0.89 |
| 2024-05-21 | 14.28 | 14.11 | -0.17 | -1.19 | 108583.00 | 15342.44 | 1.48 |
| 2024-05-20 | 14.43 | 14.28 | -0.15 | -1.04 | 99605.43 | 14264.03 | 1.36 |
| 2024-05-17 | 14.49 | 14.43 | -0.03 | -0.21 | 111704.00 | 16005.39 | 1.52 |
| 2024-05-16 | 14.42 | 14.46 | 0.12 | 0.84 | 106565.16 | 15473.14 | 1.45 |
| 2024-05-15 | 14.52 | 14.34 | -0.25 | -1.71 | 85308.00 | 12255.75 | 1.16 |
| 2024-05-14 | 13.93 | 14.59 | 0.59 | 4.21 | 152967.19 | 22039.68 | 2.08 |
| 2024-05-13 | 14.10 | 14.00 | -0.17 | -1.20 | 87469.76 | 12217.37 | 1.19 |
日K线
周K线
月K线
