拉芳家化(603630)股票信息
| 股票代码 | 603630 |
| 股票名称 | 拉芳家化 |
| 最新价/元 | 10.61 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -1.30 |
| 买入/元 | 10.60 |
| 卖出/元 | 10.61 |
| 昨收/元 | 10.75 |
| 今开/元 | 10.75 |
| 最高/元 | 10.82 |
| 最低/元 | 10.46 |
| 成交量/手 | 27882.21 |
| 成交额/万 | 2958.70 |
| 股净值/元 | 36.59 |
| 市净率 | 1.24 |
| 总市值/万 | 238942.06 |
| 流通值/万 | 238942.06 |
| 换手率/% | 1.24 |
| 入市日期 | 2017-03-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
拉芳家化(603630)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.75 | 10.61 | -0.14 | -1.30 | 27882.21 | 2958.70 | 1.24 |
| 2024-10-10 | 10.73 | 10.75 | 0.01 | 0.09 | 31063.12 | 3369.47 | 1.38 |
| 2024-10-09 | 11.63 | 10.74 | -1.10 | -9.29 | 57158.19 | 6323.75 | 2.54 |
| 2024-10-08 | 12.38 | 11.84 | 0.58 | 5.15 | 78413.74 | 9291.54 | 3.48 |
| 2024-09-30 | 10.78 | 11.26 | 0.79 | 7.55 | 74138.59 | 8172.22 | 3.29 |
| 2024-09-27 | 10.24 | 10.47 | 0.33 | 3.25 | 29879.70 | 3085.93 | 1.33 |
| 2024-09-26 | 9.75 | 10.14 | 0.38 | 3.89 | 18481.18 | 1841.41 | 0.82 |
| 2024-09-25 | 9.72 | 9.76 | 0.09 | 0.93 | 16412.18 | 1618.44 | 0.73 |
| 2024-09-24 | 9.38 | 9.67 | 0.34 | 3.64 | 15797.77 | 1507.32 | 0.70 |
| 2024-09-23 | 9.39 | 9.33 | -0.05 | -0.53 | 8003.30 | 748.38 | 0.36 |
| 2024-09-20 | 9.43 | 9.38 | -0.07 | -0.74 | 8308.60 | 779.02 | 0.37 |
| 2024-09-19 | 9.13 | 9.45 | 0.35 | 3.85 | 16461.00 | 1536.20 | 0.73 |
| 2024-09-18 | 9.25 | 9.10 | -0.12 | -1.30 | 13224.00 | 1199.54 | 0.59 |
| 2024-09-13 | 9.43 | 9.22 | -0.22 | -2.33 | 11985.00 | 1116.77 | 0.53 |
| 2024-09-12 | 9.57 | 9.44 | -0.09 | -0.94 | 9453.00 | 898.37 | 0.42 |
| 2024-09-11 | 9.51 | 9.53 | -0.01 | -0.11 | 12551.30 | 1195.12 | 0.56 |
| 2024-09-10 | 9.37 | 9.54 | 0.08 | 0.85 | 9965.94 | 939.48 | 0.44 |
| 2024-09-09 | 9.38 | 9.46 | 0.04 | 0.43 | 11849.30 | 1121.59 | 0.53 |
| 2024-09-06 | 9.65 | 9.42 | -0.21 | -2.18 | 12016.00 | 1144.21 | 0.53 |
| 2024-09-05 | 9.51 | 9.63 | 0.13 | 1.37 | 10450.30 | 1001.51 | 0.46 |
| 2024-09-04 | 9.52 | 9.50 | -0.07 | -0.73 | 10440.10 | 994.47 | 0.46 |
| 2024-09-03 | 9.52 | 9.57 | 0.05 | 0.53 | 10576.93 | 1010.54 | 0.47 |
| 2024-09-02 | 9.70 | 9.52 | -0.27 | -2.76 | 15884.13 | 1534.56 | 0.71 |
| 2024-08-30 | 9.67 | 9.79 | 0.11 | 1.14 | 17119.87 | 1675.14 | 0.76 |
| 2024-08-29 | 9.52 | 9.68 | 0.16 | 1.68 | 13622.90 | 1306.48 | 0.60 |
| 2024-08-28 | 9.55 | 9.52 | -0.03 | -0.31 | 13857.17 | 1324.59 | 0.62 |
| 2024-08-27 | 9.63 | 9.55 | -0.09 | -0.93 | 8714.00 | 834.36 | 0.39 |
| 2024-08-26 | 9.37 | 9.64 | 0.24 | 2.55 | 13111.90 | 1254.68 | 0.58 |
| 2024-08-23 | 9.56 | 9.40 | -0.23 | -2.39 | 16896.00 | 1597.40 | 0.75 |
| 2024-08-22 | 9.79 | 9.63 | -0.17 | -1.74 | 14162.00 | 1376.05 | 0.63 |
| 2024-08-21 | 9.88 | 9.80 | -0.13 | -1.31 | 15399.00 | 1516.84 | 0.68 |
| 2024-08-20 | 10.17 | 9.93 | -0.29 | -2.84 | 25223.35 | 2524.15 | 1.12 |
| 2024-08-19 | 10.16 | 10.22 | -0.06 | -0.58 | 36326.06 | 3710.91 | 1.61 |
| 2024-08-16 | 10.06 | 10.28 | 0.22 | 2.19 | 45957.84 | 4734.41 | 2.04 |
| 2024-08-15 | 10.00 | 10.06 | 0.09 | 0.90 | 18810.00 | 1899.22 | 0.84 |
| 2024-08-14 | 10.11 | 9.97 | -0.11 | -1.09 | 9069.50 | 909.87 | 0.40 |
| 2024-08-13 | 10.01 | 10.08 | 0.05 | 0.50 | 10501.92 | 1050.16 | 0.47 |
| 2024-08-12 | 10.06 | 10.03 | -0.04 | -0.40 | 13973.00 | 1402.65 | 0.62 |
| 2024-08-09 | 10.25 | 10.07 | -0.18 | -1.76 | 13238.00 | 1344.93 | 0.59 |
| 2024-08-08 | 10.06 | 10.25 | 0.20 | 1.99 | 18197.10 | 1847.56 | 0.81 |
| 2024-08-07 | 10.04 | 10.05 | 0.00 | 0.00 | 11773.92 | 1180.26 | 0.52 |
| 2024-08-06 | 9.97 | 10.05 | 0.18 | 1.82 | 14259.50 | 1423.34 | 0.63 |
| 2024-08-05 | 10.00 | 9.87 | -0.15 | -1.50 | 14117.00 | 1413.03 | 0.63 |
| 2024-08-02 | 10.06 | 10.02 | -0.09 | -0.89 | 13184.20 | 1329.22 | 0.59 |
| 2024-08-01 | 10.13 | 10.11 | -0.04 | -0.39 | 13744.60 | 1394.36 | 0.61 |
| 2024-07-31 | 9.81 | 10.15 | 0.32 | 3.26 | 21041.20 | 2111.40 | 0.93 |
| 2024-07-30 | 9.70 | 9.83 | 0.13 | 1.34 | 11959.60 | 1170.79 | 0.53 |
| 2024-07-29 | 9.84 | 9.70 | -0.09 | -0.92 | 12072.00 | 1176.53 | 0.54 |
| 2024-07-26 | 9.78 | 9.79 | 0.07 | 0.72 | 11516.50 | 1128.83 | 0.51 |
| 2024-07-25 | 9.60 | 9.72 | 0.07 | 0.73 | 12776.70 | 1240.14 | 0.57 |
| 2024-07-24 | 9.79 | 9.65 | -0.15 | -1.53 | 15449.00 | 1495.20 | 0.69 |
| 2024-07-23 | 10.07 | 9.80 | -0.24 | -2.39 | 13576.00 | 1348.41 | 0.60 |
| 2024-07-22 | 10.10 | 10.04 | 0.02 | 0.20 | 10550.30 | 1056.57 | 0.47 |
| 2024-07-19 | 9.92 | 10.02 | 0.05 | 0.50 | 16274.30 | 1626.92 | 0.72 |
| 2024-07-18 | 9.90 | 9.97 | 0.00 | 0.00 | 10811.00 | 1070.54 | 0.48 |
| 2024-07-17 | 10.06 | 9.97 | -0.07 | -0.70 | 16841.60 | 1676.34 | 0.75 |
| 2024-07-16 | 10.15 | 10.04 | -0.11 | -1.08 | 14018.20 | 1411.16 | 0.62 |
| 2024-07-15 | 10.37 | 10.15 | -0.22 | -2.12 | 12695.00 | 1291.46 | 0.56 |
| 2024-07-12 | 10.44 | 10.37 | -0.06 | -0.58 | 13241.10 | 1385.16 | 0.59 |
| 2024-07-11 | 10.25 | 10.43 | 0.37 | 3.68 | 16270.00 | 1684.37 | 0.72 |
| 2024-07-10 | 10.20 | 10.06 | -0.16 | -1.57 | 13215.20 | 1341.34 | 0.59 |
| 2024-07-09 | 10.10 | 10.22 | 0.16 | 1.59 | 19583.50 | 1980.79 | 0.87 |
| 2024-07-08 | 10.37 | 10.06 | -0.31 | -2.99 | 17926.00 | 1819.64 | 0.80 |
| 2024-07-05 | 10.18 | 10.37 | 0.19 | 1.87 | 16467.91 | 1691.52 | 0.73 |
| 2024-07-04 | 10.53 | 10.18 | -0.36 | -3.42 | 20621.00 | 2125.95 | 0.92 |
| 2024-07-03 | 10.63 | 10.54 | -0.07 | -0.66 | 12270.41 | 1301.05 | 0.54 |
| 2024-07-02 | 10.55 | 10.61 | 0.07 | 0.66 | 15783.50 | 1679.25 | 0.70 |
| 2024-07-01 | 10.51 | 10.54 | 0.03 | 0.29 | 17545.80 | 1839.41 | 0.78 |
| 2024-06-28 | 10.60 | 10.51 | -0.09 | -0.85 | 17575.35 | 1866.11 | 0.78 |
| 2024-06-27 | 10.80 | 10.60 | -0.24 | -2.21 | 13513.00 | 1451.17 | 0.60 |
| 2024-06-26 | 10.47 | 10.84 | 0.36 | 3.44 | 18658.60 | 1990.66 | 0.83 |
| 2024-06-25 | 10.45 | 10.48 | 0.09 | 0.87 | 18127.30 | 1903.83 | 0.80 |
| 2024-06-24 | 10.68 | 10.39 | -0.43 | -3.97 | 24517.91 | 2567.85 | 1.09 |
| 2024-06-21 | 10.86 | 10.82 | 0.00 | 0.00 | 17726.00 | 1912.11 | 0.79 |
| 2024-06-20 | 10.90 | 10.82 | -0.23 | -2.08 | 16106.00 | 1755.71 | 0.72 |
| 2024-06-19 | 11.12 | 11.05 | -0.07 | -0.63 | 17536.00 | 1943.87 | 0.78 |
| 2024-06-18 | 11.04 | 11.12 | 0.16 | 1.46 | 13212.40 | 1463.53 | 0.59 |
| 2024-06-17 | 11.05 | 10.96 | -0.09 | -0.81 | 15103.40 | 1665.28 | 0.67 |
| 2024-06-14 | 11.49 | 11.28 | -0.06 | -0.53 | 17527.50 | 1973.92 | 0.78 |
| 2024-06-13 | 11.51 | 11.34 | -0.17 | -1.48 | 14094.23 | 1604.28 | 0.63 |
| 2024-06-12 | 11.35 | 11.51 | 0.17 | 1.50 | 17252.04 | 1981.06 | 0.77 |
| 2024-06-11 | 11.17 | 11.34 | 0.11 | 0.98 | 24096.93 | 2706.03 | 1.07 |
| 2024-06-07 | 10.90 | 11.23 | 0.40 | 3.69 | 32533.87 | 3628.66 | 1.44 |
| 2024-06-06 | 11.44 | 10.83 | -0.61 | -5.33 | 31674.00 | 3483.06 | 1.41 |
| 2024-06-05 | 11.87 | 11.44 | -0.40 | -3.38 | 23018.50 | 2665.03 | 1.02 |
| 2024-06-04 | 12.00 | 11.84 | -0.17 | -1.42 | 21337.23 | 2511.96 | 0.95 |
| 2024-06-03 | 12.44 | 12.01 | -0.34 | -2.75 | 18705.59 | 2258.84 | 0.83 |
| 2024-05-31 | 12.24 | 12.35 | 0.15 | 1.23 | 11271.00 | 1387.07 | 0.50 |
| 2024-05-30 | 12.32 | 12.20 | -0.09 | -0.73 | 11710.00 | 1437.86 | 0.52 |
| 2024-05-29 | 12.31 | 12.29 | -0.02 | -0.16 | 11017.00 | 1361.44 | 0.49 |
| 2024-05-28 | 12.41 | 12.31 | -0.19 | -1.52 | 12904.10 | 1600.65 | 0.57 |
| 2024-05-27 | 12.38 | 12.50 | 0.15 | 1.22 | 17489.00 | 2161.70 | 0.78 |
| 2024-05-24 | 12.46 | 12.35 | -0.03 | -0.24 | 16386.30 | 2037.86 | 0.73 |
| 2024-05-23 | 12.58 | 12.38 | -0.44 | -3.43 | 35023.35 | 4360.51 | 1.56 |
| 2024-05-22 | 13.08 | 12.82 | 0.03 | 0.24 | 36901.00 | 4819.84 | 1.64 |
| 2024-05-21 | 12.96 | 12.79 | -0.09 | -0.70 | 16678.30 | 2144.16 | 0.74 |
| 2024-05-20 | 12.79 | 12.88 | 0.06 | 0.47 | 16705.00 | 2154.92 | 0.74 |
| 2024-05-17 | 12.82 | 12.82 | 0.01 | 0.08 | 14500.00 | 1855.11 | 0.64 |
| 2024-05-16 | 12.75 | 12.81 | 0.10 | 0.79 | 15965.20 | 2052.10 | 0.71 |
| 2024-05-15 | 12.74 | 12.71 | -0.13 | -1.01 | 14446.99 | 1850.95 | 0.64 |
日K线
周K线
月K线
