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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.78 | 8.98 | 8.72 | 8.89 | +0.79% | 0.55 | 0.74% |
| 2025-10-22 | 8.79 | 9.00 | 8.79 | 8.82 | +0.11% | 0.49 | 0.67% |
| 2025-10-21 | 8.69 | 8.86 | 8.67 | 8.81 | +1.15% | 0.49 | 0.68% |
| 2025-10-20 | 8.86 | 8.90 | 8.67 | 8.71 | -1.25% | 0.58 | 0.81% |
| 2025-10-17 | 8.85 | 8.91 | 8.72 | 8.82 | -0.79% | 0.97 | 1.33% |
| 2025-10-16 | 8.87 | 9.02 | 8.81 | 8.89 | 0.00% | 1.24 | 1.68% |
| 2025-10-15 | 8.42 | 9.12 | 8.42 | 8.89 | +4.59% | 2.43 | 3.31% |
| 2025-10-14 | 8.06 | 8.51 | 8.01 | 8.50 | +5.99% | 1.50 | 2.18% |
| 2025-10-13 | 8.08 | 8.10 | 7.98 | 8.02 | -1.84% | 0.49 | 0.74% |
| 2025-10-10 | 7.99 | 8.21 | 7.97 | 8.17 | +2.51% | 0.56 | 0.83% |
| 2025-10-09 | 8.06 | 8.07 | 7.94 | 7.97 | -0.87% | 0.24 | 0.36% |
| 2025-09-30 | 8.07 | 8.07 | 8.01 | 8.04 | -0.37% | 0.21 | 0.32% |
| 2025-09-29 | 7.95 | 8.10 | 7.84 | 8.07 | +1.64% | 0.44 | 0.67% |
| 2025-09-26 | 7.86 | 7.97 | 7.80 | 7.94 | +1.40% | 0.29 | 0.45% |
| 2025-09-25 | 8.03 | 8.04 | 7.81 | 7.83 | -2.25% | 0.57 | 0.88% |
| 2025-09-24 | 7.97 | 8.05 | 7.95 | 8.01 | +0.38% | 0.34 | 0.51% |
| 2025-09-23 | 8.07 | 8.07 | 7.89 | 7.98 | -1.12% | 0.46 | 0.71% |
| 2025-09-22 | 8.15 | 8.16 | 8.03 | 8.07 | -0.49% | 0.36 | 0.54% |
| 2025-09-19 | 8.11 | 8.14 | 7.97 | 8.11 | 0.00% | 0.57 | 0.86% |
| 2025-09-18 | 8.26 | 8.31 | 8.06 | 8.11 | -2.17% | 0.59 | 0.88% |