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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.64 | 9.82 | 9.61 | 9.78 | +1.03% | 0.46 | 0.57% |
| 2025-12-17 | 9.54 | 9.75 | 9.50 | 9.68 | +0.83% | 0.59 | 0.74% |
| 2025-12-16 | 9.58 | 9.72 | 9.53 | 9.60 | +0.21% | 0.52 | 0.66% |
| 2025-12-15 | 9.52 | 9.68 | 9.50 | 9.58 | +1.70% | 0.62 | 0.78% |
| 2025-12-12 | 9.62 | 9.62 | 9.40 | 9.42 | -1.15% | 0.53 | 0.68% |
| 2025-12-11 | 9.84 | 9.84 | 9.50 | 9.53 | -2.76% | 0.56 | 0.71% |
| 2025-12-10 | 9.80 | 9.88 | 9.73 | 9.80 | -0.31% | 0.50 | 0.61% |
| 2025-12-09 | 9.70 | 9.91 | 9.63 | 9.83 | +1.24% | 0.67 | 0.83% |
| 2025-12-08 | 9.74 | 9.81 | 9.62 | 9.71 | -0.10% | 0.58 | 0.73% |
| 2025-12-05 | 9.86 | 9.90 | 9.68 | 9.72 | -1.12% | 0.38 | 0.47% |
| 2025-12-04 | 9.86 | 10.03 | 9.76 | 9.83 | -0.30% | 0.79 | 0.96% |
| 2025-12-03 | 9.82 | 9.96 | 9.78 | 9.86 | -0.10% | 0.58 | 0.71% |
| 2025-12-02 | 9.57 | 9.88 | 9.57 | 9.87 | +2.71% | 1.01 | 1.25% |
| 2025-12-01 | 9.51 | 9.80 | 9.51 | 9.61 | +0.84% | 0.72 | 0.91% |
| 2025-11-28 | 9.53 | 9.54 | 9.42 | 9.53 | 0.00% | 0.44 | 0.56% |
| 2025-11-27 | 9.54 | 9.62 | 9.45 | 9.53 | +0.21% | 0.47 | 0.60% |
| 2025-11-26 | 9.51 | 9.68 | 9.48 | 9.51 | +0.11% | 0.48 | 0.61% |
| 2025-11-25 | 9.37 | 9.57 | 9.28 | 9.50 | +1.82% | 0.74 | 0.95% |
| 2025-11-24 | 9.43 | 9.47 | 9.26 | 9.33 | -0.11% | 0.66 | 0.86% |
| 2025-11-21 | 9.55 | 9.61 | 9.32 | 9.34 | -2.71% | 0.56 | 0.71% |