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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.66 | 9.92 | 9.63 | 9.88 | +2.70% | 0.91 | 1.11% |
| 2026-01-16 | 9.69 | 9.71 | 9.58 | 9.62 | -0.21% | 0.63 | 0.79% |
| 2026-01-15 | 9.40 | 9.69 | 9.39 | 9.64 | +1.90% | 0.77 | 0.97% |
| 2026-01-14 | 9.50 | 9.61 | 9.39 | 9.46 | -0.94% | 0.99 | 1.26% |
| 2026-01-13 | 9.53 | 9.75 | 9.51 | 9.55 | +0.53% | 0.83 | 1.04% |
| 2026-01-12 | 9.56 | 9.67 | 9.47 | 9.50 | -0.11% | 0.86 | 1.09% |
| 2026-01-09 | 9.59 | 9.63 | 9.35 | 9.51 | -0.63% | 1.13 | 1.44% |
| 2026-01-08 | 9.77 | 9.82 | 9.52 | 9.57 | -2.05% | 1.42 | 1.78% |
| 2026-01-07 | 9.81 | 9.94 | 9.66 | 9.77 | -0.51% | 0.81 | 0.99% |
| 2026-01-06 | 9.80 | 9.89 | 9.71 | 9.82 | +0.20% | 0.92 | 1.14% |
| 2026-01-05 | 10.28 | 10.33 | 9.73 | 9.80 | -4.58% | 1.65 | 2.02% |
| 2025-12-31 | 10.42 | 10.52 | 10.18 | 10.27 | -1.44% | 1.30 | 1.53% |
| 2025-12-30 | 9.92 | 10.85 | 9.92 | 10.42 | +4.62% | 2.17 | 2.52% |
| 2025-12-29 | 9.84 | 10.28 | 9.81 | 9.96 | +1.12% | 1.02 | 1.23% |
| 2025-12-26 | 9.94 | 9.98 | 9.83 | 9.85 | -0.81% | 0.51 | 0.63% |
| 2025-12-25 | 9.87 | 9.99 | 9.78 | 9.93 | +0.71% | 0.57 | 0.70% |
| 2025-12-24 | 9.75 | 9.89 | 9.66 | 9.86 | +0.92% | 0.58 | 0.72% |
| 2025-12-23 | 9.72 | 9.80 | 9.58 | 9.77 | +1.14% | 0.57 | 0.72% |
| 2025-12-22 | 9.93 | 9.93 | 9.65 | 9.66 | -2.52% | 0.53 | 0.65% |
| 2025-12-19 | 9.78 | 9.98 | 9.71 | 9.91 | +1.33% | 0.49 | 0.60% |