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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.76 | 8.96 | 8.76 | 8.80 | -0.11% | 0.58 | 0.78% |
| 2025-07-22 | 8.82 | 8.83 | 8.70 | 8.81 | +0.33% | 0.48 | 0.64% |
| 2025-07-21 | 8.78 | 8.85 | 8.75 | 8.78 | 0.00% | 0.37 | 0.50% |
| 2025-07-18 | 8.84 | 8.88 | 8.73 | 8.78 | -0.55% | 0.24 | 0.32% |
| 2025-07-17 | 8.90 | 8.90 | 8.73 | 8.83 | -0.11% | 0.40 | 0.54% |
| 2025-07-16 | 8.79 | 8.92 | 8.77 | 8.84 | +0.44% | 0.29 | 0.39% |
| 2025-07-15 | 8.85 | 8.89 | 8.71 | 8.80 | -0.55% | 0.36 | 0.49% |
| 2025-07-14 | 8.67 | 8.90 | 8.64 | 8.85 | +2.03% | 0.44 | 0.60% |
| 2025-07-11 | 8.68 | 8.75 | 8.64 | 8.67 | -0.45% | 0.27 | 0.37% |
| 2025-07-10 | 8.59 | 8.72 | 8.55 | 8.71 | +1.13% | 0.36 | 0.49% |
| 2025-07-09 | 8.58 | 8.65 | 8.56 | 8.61 | +0.46% | 0.31 | 0.43% |
| 2025-07-08 | 8.51 | 8.59 | 8.49 | 8.57 | +0.80% | 0.27 | 0.37% |
| 2025-07-07 | 8.42 | 8.62 | 8.42 | 8.51 | +1.04% | 0.41 | 0.58% |
| 2025-07-04 | 8.54 | 8.54 | 8.40 | 8.42 | -1.37% | 0.36 | 0.50% |
| 2025-07-03 | 8.48 | 8.65 | 8.42 | 8.54 | +0.92% | 0.43 | 0.59% |
| 2025-07-02 | 8.48 | 8.55 | 8.43 | 8.46 | -0.57% | 0.31 | 0.43% |
| 2025-07-01 | 8.54 | 8.56 | 8.45 | 8.51 | -0.34% | 0.29 | 0.40% |
| 2025-06-30 | 8.54 | 8.59 | 8.50 | 8.54 | 0.00% | 0.30 | 0.42% |
| 2025-06-27 | 8.47 | 8.55 | 8.45 | 8.54 | +0.69% | 0.24 | 0.34% |
| 2025-06-26 | 8.48 | 8.61 | 8.43 | 8.48 | 0.00% | 0.42 | 0.58% |