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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.37 | 8.47 | 8.31 | 8.46 | +1.29% | 0.81 | 1.14% |
| 2025-08-19 | 8.30 | 8.45 | 8.26 | 8.35 | +0.59% | 0.67 | 0.95% |
| 2025-08-18 | 8.32 | 8.39 | 8.27 | 8.30 | +0.12% | 1.06 | 1.51% |
| 2025-08-15 | 8.28 | 8.33 | 8.21 | 8.29 | 0.00% | 0.47 | 0.68% |
| 2025-08-14 | 8.39 | 8.39 | 8.28 | 8.29 | -0.70% | 0.46 | 0.66% |
| 2025-08-13 | 8.43 | 8.46 | 8.32 | 8.35 | -0.70% | 0.44 | 0.63% |
| 2025-08-12 | 8.43 | 8.48 | 8.37 | 8.41 | -0.23% | 0.55 | 0.78% |
| 2025-08-11 | 8.33 | 8.47 | 8.29 | 8.43 | +1.29% | 0.49 | 0.69% |
| 2025-08-08 | 8.33 | 8.36 | 8.29 | 8.32 | -0.12% | 0.25 | 0.35% |
| 2025-08-07 | 8.46 | 8.46 | 8.23 | 8.33 | -1.50% | 0.62 | 0.88% |
| 2025-08-06 | 8.40 | 8.46 | 8.33 | 8.46 | +0.58% | 0.29 | 0.41% |
| 2025-08-05 | 8.37 | 8.55 | 8.37 | 8.41 | +0.35% | 0.73 | 1.01% |
| 2025-08-04 | 8.27 | 8.39 | 8.21 | 8.38 | +1.42% | 0.39 | 0.56% |
| 2025-08-01 | 8.26 | 8.30 | 8.21 | 8.26 | +0.12% | 0.35 | 0.51% |
| 2025-07-31 | 8.42 | 8.42 | 8.22 | 8.25 | -1.74% | 0.53 | 0.75% |
| 2025-07-30 | 8.40 | 8.52 | 8.36 | 8.40 | 0.00% | 0.53 | 0.74% |
| 2025-07-29 | 8.56 | 8.62 | 8.33 | 8.40 | -1.38% | 0.66 | 0.92% |
| 2025-07-28 | 8.82 | 8.85 | 8.47 | 8.52 | -3.33% | 1.08 | 1.49% |
| 2025-07-25 | 8.78 | 8.86 | 8.74 | 8.81 | +0.56% | 0.35 | 0.47% |
| 2025-07-24 | 8.83 | 8.86 | 8.71 | 8.76 | -0.44% | 0.47 | 0.64% |