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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.41 | 11.00 | 10.36 | 10.58 | +3.73% | 1.24 | 1.42% |
| 2026-04-21 | 10.22 | 10.43 | 10.15 | 10.20 | -0.20% | 0.74 | 0.87% |
| 2026-04-20 | 10.22 | 10.39 | 10.13 | 10.22 | +0.49% | 0.66 | 0.78% |
| 2026-04-17 | 10.29 | 10.34 | 10.13 | 10.17 | -1.55% | 0.41 | 0.48% |
| 2026-04-16 | 10.27 | 10.38 | 10.23 | 10.33 | +0.49% | 0.49 | 0.58% |
| 2026-04-15 | 10.15 | 10.30 | 10.02 | 10.28 | +1.68% | 0.62 | 0.73% |
| 2026-04-14 | 10.14 | 10.15 | 9.82 | 10.11 | +0.10% | 0.77 | 0.93% |
| 2026-04-13 | 10.21 | 10.32 | 10.06 | 10.10 | -1.75% | 0.55 | 0.65% |
| 2026-04-10 | 10.29 | 10.36 | 10.13 | 10.28 | +0.98% | 0.70 | 0.82% |
| 2026-04-09 | 10.11 | 10.42 | 10.08 | 10.18 | -0.10% | 0.76 | 0.91% |
| 2026-04-08 | 10.17 | 10.20 | 10.00 | 10.19 | +1.60% | 0.83 | 1.00% |
| 2026-04-07 | 10.10 | 10.11 | 9.85 | 10.03 | -0.79% | 0.60 | 0.72% |
| 2026-04-03 | 10.12 | 10.22 | 9.98 | 10.11 | -0.20% | 0.54 | 0.65% |
| 2026-04-02 | 10.22 | 10.26 | 10.04 | 10.13 | -0.98% | 0.70 | 0.84% |
| 2026-04-01 | 10.12 | 10.29 | 10.02 | 10.23 | +2.10% | 0.89 | 1.06% |
| 2026-03-31 | 10.32 | 10.37 | 9.99 | 10.02 | -2.62% | 0.74 | 0.88% |
| 2026-03-30 | 9.90 | 10.32 | 9.85 | 10.29 | +3.21% | 0.81 | 0.96% |
| 2026-03-27 | 9.90 | 10.03 | 9.83 | 9.97 | +0.91% | 0.50 | 0.61% |
| 2026-03-26 | 9.86 | 10.13 | 9.83 | 9.88 | 0.00% | 0.66 | 0.80% |
| 2026-03-25 | 9.74 | 9.91 | 9.62 | 9.88 | +2.17% | 0.70 | 0.86% |