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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.51 | 9.68 | 9.28 | 9.67 | +3.64% | 0.80 | 1.02% |
| 2026-03-23 | 9.91 | 9.92 | 9.22 | 9.33 | -6.70% | 1.65 | 2.12% |
| 2026-03-20 | 9.97 | 10.18 | 9.92 | 10.00 | +0.50% | 0.73 | 0.88% |
| 2026-03-19 | 10.00 | 10.08 | 9.86 | 9.95 | -0.80% | 0.58 | 0.71% |
| 2026-03-18 | 9.88 | 10.07 | 9.81 | 10.03 | +1.83% | 0.62 | 0.76% |
| 2026-03-17 | 10.06 | 10.16 | 9.83 | 9.85 | -1.99% | 0.85 | 1.04% |
| 2026-03-16 | 10.22 | 10.23 | 9.97 | 10.05 | -1.47% | 0.84 | 1.01% |
| 2026-03-13 | 10.13 | 10.48 | 10.07 | 10.20 | +0.49% | 0.96 | 1.13% |
| 2026-03-12 | 10.16 | 10.33 | 10.09 | 10.15 | +0.20% | 0.56 | 0.67% |
| 2026-03-11 | 10.13 | 10.19 | 10.02 | 10.13 | 0.00% | 0.57 | 0.68% |
| 2026-03-10 | 10.08 | 10.15 | 10.01 | 10.13 | +2.12% | 0.70 | 0.84% |
| 2026-03-09 | 10.21 | 10.35 | 9.92 | 9.92 | -4.71% | 0.99 | 1.20% |
| 2026-03-06 | 10.28 | 10.48 | 10.19 | 10.41 | +1.56% | 0.82 | 0.95% |
| 2026-03-05 | 10.24 | 10.34 | 10.07 | 10.25 | +0.99% | 0.69 | 0.82% |
| 2026-03-04 | 10.21 | 10.31 | 9.95 | 10.15 | -0.29% | 1.11 | 1.33% |
| 2026-03-03 | 10.40 | 10.58 | 10.14 | 10.18 | -1.93% | 0.88 | 1.03% |
| 2026-03-02 | 10.23 | 10.63 | 10.18 | 10.38 | +1.37% | 1.32 | 1.54% |
| 2026-02-27 | 10.28 | 10.34 | 10.20 | 10.24 | -0.29% | 0.42 | 0.49% |
| 2026-02-26 | 10.20 | 10.32 | 10.12 | 10.27 | +0.10% | 0.45 | 0.53% |
| 2026-02-25 | 10.32 | 10.37 | 10.22 | 10.26 | -0.58% | 0.49 | 0.57% |