罗莱生活 sz.002293
9.98
-2.16%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.18 | 10.29 | 9.89 | 9.98 | -2.16% | 0.91 | 1.09% |
| 2026-05-22 | 10.28 | 10.37 | 10.15 | 10.20 | -0.39% | 0.67 | 0.79% |
| 2026-05-21 | 10.94 | 11.01 | 10.63 | 10.66 | -2.56% | 0.72 | 0.81% |
| 2026-05-20 | 11.04 | 11.05 | 10.84 | 10.94 | -1.00% | 0.55 | 0.61% |
| 2026-05-19 | 11.19 | 11.21 | 10.81 | 11.05 | -0.09% | 0.96 | 1.05% |
| 2026-05-18 | 11.50 | 11.63 | 10.96 | 11.06 | -4.57% | 1.72 | 1.85% |
| 2026-05-15 | 11.29 | 11.66 | 11.11 | 11.59 | +2.02% | 1.45 | 1.54% |
| 2026-05-14 | 11.38 | 11.50 | 11.26 | 11.36 | -0.35% | 0.89 | 0.95% |
| 2026-05-13 | 11.45 | 11.55 | 11.17 | 11.40 | -2.06% | 1.56 | 1.67% |
| 2026-05-12 | 10.90 | 11.66 | 10.90 | 11.64 | +6.01% | 2.08 | 2.19% |
| 2026-05-11 | 10.73 | 11.02 | 10.53 | 10.98 | +2.62% | 1.37 | 1.54% |
| 2026-05-08 | 10.62 | 10.82 | 10.55 | 10.70 | +0.75% | 1.27 | 1.44% |
| 2026-05-07 | 10.90 | 10.99 | 10.53 | 10.62 | -3.45% | 1.42 | 1.60% |
| 2026-05-06 | 11.15 | 11.23 | 10.70 | 11.00 | -2.31% | 1.81 | 2.01% |
| 2026-04-30 | 11.02 | 11.30 | 10.83 | 11.26 | +2.18% | 1.42 | 1.54% |
| 2026-04-29 | 10.87 | 11.03 | 10.75 | 11.02 | +0.55% | 1.33 | 1.48% |
| 2026-04-28 | 10.80 | 10.99 | 10.62 | 10.96 | +0.46% | 1.47 | 1.63% |
| 2026-04-27 | 11.10 | 11.29 | 10.83 | 10.91 | -2.85% | 2.06 | 2.27% |
| 2026-04-24 | 10.84 | 11.41 | 10.73 | 11.23 | +2.37% | 2.86 | 3.09% |
| 2026-04-23 | 10.71 | 11.19 | 10.46 | 10.97 | +3.69% | 3.51 | 3.90% |