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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.53 | 8.57 | 8.37 | 8.48 | -0.57% | 0.48 | 0.68% |
| 2025-06-24 | 8.50 | 8.55 | 8.39 | 8.53 | +0.81% | 0.53 | 0.73% |
| 2025-06-23 | 8.54 | 8.54 | 8.36 | 8.46 | -0.92% | 0.36 | 0.51% |
| 2025-06-20 | 8.47 | 8.59 | 8.43 | 8.54 | +0.81% | 0.24 | 0.34% |
| 2025-06-19 | 8.64 | 8.69 | 8.43 | 8.47 | -2.03% | 0.30 | 0.41% |
| 2025-06-18 | 8.58 | 8.67 | 8.55 | 8.64 | +0.45% | 0.26 | 0.36% |
| 2025-06-17 | 8.68 | 8.73 | 8.53 | 8.60 | -0.90% | 0.31 | 0.42% |
| 2025-06-16 | 8.59 | 8.73 | 8.52 | 8.68 | +0.57% | 0.45 | 0.61% |
| 2025-06-13 | 8.77 | 8.79 | 8.50 | 8.63 | -1.56% | 0.50 | 0.69% |
| 2025-06-12 | 8.73 | 8.84 | 8.67 | 8.77 | +0.34% | 0.34 | 0.45% |
| 2025-06-11 | 8.86 | 8.90 | 8.61 | 8.74 | -1.32% | 0.59 | 0.79% |
| 2025-06-10 | 9.00 | 9.04 | 8.79 | 8.86 | -2.16% | 0.53 | 0.71% |
| 2025-06-09 | 8.65 | 9.07 | 8.64 | 9.05 | +4.51% | 0.96 | 1.28% |
| 2025-06-06 | 8.95 | 8.97 | 8.62 | 8.66 | -2.95% | 0.98 | 1.32% |
| 2025-06-05 | 9.28 | 9.30 | 8.92 | 8.93 | -3.28% | 0.67 | 0.88% |
| 2025-06-04 | 9.14 | 9.29 | 9.00 | 9.23 | +0.53% | 0.72 | 0.93% |
| 2025-06-03 | 8.87 | 9.18 | 8.79 | 9.18 | +2.96% | 0.88 | 1.16% |
| 2025-05-30 | 8.89 | 9.06 | 8.86 | 8.92 | +0.33% | 0.46 | 0.61% |
| 2025-05-29 | 9.15 | 9.15 | 8.85 | 8.89 | -3.19% | 0.90 | 1.20% |
| 2025-05-28 | 9.07 | 9.20 | 8.97 | 9.18 | +1.18% | 0.65 | 0.84% |