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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.46 | 10.49 | 10.25 | 10.32 | -0.39% | 0.51 | 0.59% |
| 2026-02-13 | 10.40 | 10.45 | 10.31 | 10.36 | -0.38% | 0.53 | 0.62% |
| 2026-02-12 | 10.59 | 10.76 | 10.35 | 10.40 | -2.07% | 0.65 | 0.75% |
| 2026-02-11 | 10.72 | 10.72 | 10.47 | 10.62 | -0.84% | 0.57 | 0.66% |
| 2026-02-10 | 10.62 | 10.74 | 10.45 | 10.71 | +0.75% | 0.82 | 0.93% |
| 2026-02-09 | 10.51 | 10.73 | 10.44 | 10.63 | +1.05% | 1.08 | 1.23% |
| 2026-02-06 | 10.47 | 10.55 | 10.25 | 10.52 | +0.57% | 1.06 | 1.23% |
| 2026-02-05 | 10.17 | 10.55 | 10.05 | 10.46 | +3.46% | 1.31 | 1.52% |
| 2026-02-04 | 9.90 | 10.14 | 9.81 | 10.11 | +2.12% | 0.86 | 1.04% |
| 2026-02-03 | 9.95 | 10.08 | 9.79 | 9.90 | +0.61% | 0.98 | 1.20% |
| 2026-02-02 | 10.36 | 10.40 | 9.80 | 9.84 | -5.84% | 1.45 | 1.76% |
| 2026-01-30 | 10.21 | 10.46 | 10.17 | 10.45 | +1.95% | 1.07 | 1.25% |
| 2026-01-29 | 10.00 | 10.38 | 9.96 | 10.25 | +1.59% | 0.97 | 1.15% |
| 2026-01-28 | 10.10 | 10.14 | 9.97 | 10.09 | +1.51% | 0.69 | 0.83% |
| 2026-01-27 | 10.11 | 10.11 | 9.86 | 9.94 | -0.10% | 0.68 | 0.83% |
| 2026-01-26 | 10.07 | 10.10 | 9.91 | 9.95 | -0.40% | 0.80 | 0.97% |
| 2026-01-23 | 10.23 | 10.28 | 9.93 | 9.99 | -2.44% | 0.88 | 1.06% |
| 2026-01-22 | 10.14 | 10.31 | 10.03 | 10.24 | +0.69% | 0.73 | 0.86% |
| 2026-01-21 | 10.08 | 10.29 | 10.00 | 10.17 | +0.79% | 0.89 | 1.06% |
| 2026-01-20 | 9.96 | 10.09 | 9.87 | 10.09 | +2.13% | 0.79 | 0.95% |