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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.59 | 9.66 | 9.48 | 9.60 | +0.31% | 0.39 | 0.50% |
| 2025-11-19 | 9.63 | 9.69 | 9.53 | 9.57 | -0.52% | 0.49 | 0.61% |
| 2025-11-18 | 9.68 | 9.77 | 9.57 | 9.62 | -1.54% | 0.62 | 0.78% |
| 2025-11-17 | 9.75 | 9.79 | 9.64 | 9.77 | 0.00% | 0.69 | 0.86% |
| 2025-11-14 | 9.87 | 10.01 | 9.75 | 9.77 | -1.01% | 0.64 | 0.78% |
| 2025-11-13 | 9.86 | 9.95 | 9.76 | 9.87 | +0.41% | 0.79 | 0.97% |
| 2025-11-12 | 9.69 | 10.05 | 9.67 | 9.83 | +1.13% | 1.14 | 1.40% |
| 2025-11-11 | 9.81 | 9.85 | 9.54 | 9.72 | -1.62% | 1.03 | 1.29% |
| 2025-11-10 | 9.54 | 9.90 | 9.52 | 9.88 | +4.44% | 1.36 | 1.69% |
| 2025-11-07 | 9.43 | 9.51 | 9.41 | 9.46 | +0.21% | 0.57 | 0.73% |
| 2025-11-06 | 9.60 | 9.63 | 9.35 | 9.44 | -1.87% | 1.24 | 1.58% |
| 2025-11-05 | 9.50 | 9.68 | 9.48 | 9.62 | +0.84% | 0.89 | 1.12% |
| 2025-11-04 | 9.40 | 9.63 | 9.33 | 9.54 | +1.38% | 1.45 | 1.84% |
| 2025-11-03 | 9.53 | 9.64 | 9.37 | 9.41 | -1.16% | 1.47 | 1.88% |
| 2025-10-31 | 9.39 | 9.63 | 9.24 | 9.52 | +1.71% | 1.85 | 2.36% |
| 2025-10-30 | 9.59 | 9.63 | 9.36 | 9.36 | -0.53% | 1.28 | 1.64% |
| 2025-10-29 | 9.49 | 9.58 | 9.37 | 9.41 | +0.11% | 2.45 | 3.14% |
| 2025-10-28 | 9.48 | 9.72 | 9.36 | 9.40 | +5.86% | 3.39 | 4.31% |
| 2025-10-27 | 8.80 | 8.99 | 8.76 | 8.88 | +0.57% | 0.67 | 0.91% |
| 2025-10-24 | 8.91 | 8.92 | 8.72 | 8.83 | -0.67% | 0.43 | 0.59% |