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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.37 | 8.38 | 8.27 | 8.29 | -0.84% | 0.44 | 0.64% |
| 2025-09-16 | 8.35 | 8.40 | 8.32 | 8.36 | +0.36% | 0.40 | 0.57% |
| 2025-09-15 | 8.40 | 8.45 | 8.32 | 8.33 | -1.07% | 0.32 | 0.46% |
| 2025-09-12 | 8.44 | 8.50 | 8.39 | 8.42 | -0.59% | 0.33 | 0.47% |
| 2025-09-11 | 8.50 | 8.53 | 8.37 | 8.47 | 0.00% | 0.42 | 0.60% |
| 2025-09-10 | 8.48 | 8.55 | 8.44 | 8.47 | -0.82% | 0.25 | 0.35% |
| 2025-09-09 | 8.48 | 8.54 | 8.43 | 8.54 | +0.47% | 0.47 | 0.67% |
| 2025-09-08 | 8.33 | 8.55 | 8.30 | 8.50 | +2.04% | 0.81 | 1.16% |
| 2025-09-05 | 8.39 | 8.39 | 8.20 | 8.33 | -0.12% | 0.80 | 1.17% |
| 2025-09-04 | 8.23 | 8.37 | 8.07 | 8.34 | +1.18% | 1.01 | 1.44% |
| 2025-09-03 | 8.34 | 8.37 | 8.22 | 8.24 | -1.06% | 0.51 | 0.73% |
| 2025-09-02 | 8.35 | 8.37 | 8.26 | 8.33 | -0.35% | 0.70 | 0.99% |
| 2025-09-01 | 8.39 | 8.41 | 8.26 | 8.36 | -0.23% | 0.78 | 1.11% |
| 2025-08-29 | 8.24 | 8.51 | 8.24 | 8.38 | +1.66% | 1.14 | 1.60% |
| 2025-08-28 | 8.38 | 8.45 | 8.13 | 8.24 | -1.63% | 1.22 | 1.74% |
| 2025-08-27 | 8.47 | 8.52 | 8.36 | 8.38 | -1.04% | 1.20 | 1.68% |
| 2025-08-26 | 8.51 | 8.58 | 8.41 | 8.47 | -0.46% | 1.29 | 1.80% |
| 2025-08-25 | 8.46 | 8.55 | 8.35 | 8.51 | +0.93% | 1.36 | 1.91% |
| 2025-08-22 | 8.50 | 8.54 | 8.35 | 8.43 | -1.03% | 0.67 | 0.94% |
| 2025-08-21 | 8.48 | 8.58 | 8.41 | 8.52 | +0.69% | 0.66 | 0.91% |