罗莱生活(002293)股票行情
罗莱生活(002293)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 9.86 | 9.88 | 0.00 | 0.00% | 9.83 | 10.13 | 66420 | 6632.26 | 0.80% |
| 2026-03-25 | 9.74 | 9.88 | 0.21 | 2.17% | 9.62 | 9.91 | 71241 | 6979.88 | 0.86% |
| 2026-03-24 | 9.51 | 9.67 | 0.34 | 3.64% | 9.28 | 9.68 | 84183 | 7976.46 | 1.02% |
| 2026-03-23 | 9.91 | 9.33 | -0.67 | -6.70% | 9.22 | 9.92 | 175007 | 16530.99 | 2.12% |
| 2026-03-20 | 9.97 | 10.00 | 0.05 | 0.50% | 9.92 | 10.18 | 72605 | 7288.42 | 0.88% |
| 2026-03-19 | 10.00 | 9.95 | -0.08 | -0.80% | 9.86 | 10.08 | 58302 | 5806.61 | 0.71% |
| 2026-03-18 | 9.88 | 10.03 | 0.18 | 1.83% | 9.81 | 10.07 | 62552 | 6221.84 | 0.76% |
| 2026-03-17 | 10.06 | 9.85 | -0.20 | -1.99% | 9.83 | 10.16 | 85562 | 8520.52 | 1.04% |
| 2026-03-16 | 10.22 | 10.05 | -0.15 | -1.47% | 9.97 | 10.23 | 83826 | 8430.85 | 1.01% |
| 2026-03-13 | 10.13 | 10.20 | 0.05 | 0.49% | 10.07 | 10.48 | 93000 | 9585.64 | 1.13% |
| 2026-03-12 | 10.16 | 10.15 | 0.02 | 0.20% | 10.09 | 10.33 | 55354 | 5645.42 | 0.67% |
| 2026-03-11 | 10.13 | 10.13 | 0.00 | 0.00% | 10.02 | 10.19 | 56584 | 5714.71 | 0.68% |
| 2026-03-10 | 10.08 | 10.13 | 0.21 | 2.12% | 10.01 | 10.15 | 69156 | 6972.04 | 0.84% |
| 2026-03-09 | 10.21 | 9.92 | -0.49 | -4.71% | 9.92 | 10.35 | 98884 | 9933.24 | 1.20% |
| 2026-03-06 | 10.28 | 10.41 | 0.16 | 1.56% | 10.19 | 10.48 | 78811 | 8156.23 | 0.95% |
| 2026-03-05 | 10.24 | 10.25 | 0.10 | 0.99% | 10.07 | 10.34 | 67872 | 6937.04 | 0.82% |
| 2026-03-04 | 10.21 | 10.15 | -0.03 | -0.29% | 9.95 | 10.31 | 109758 | 11095.92 | 1.33% |
| 2026-03-03 | 10.40 | 10.18 | -0.20 | -1.93% | 10.14 | 10.58 | 85026 | 8818.31 | 1.03% |
| 2026-03-02 | 10.23 | 10.38 | 0.14 | 1.37% | 10.18 | 10.63 | 127322 | 13201.21 | 1.54% |
| 2026-02-27 | 10.28 | 10.24 | -0.03 | -0.29% | 10.20 | 10.34 | 40590 | 4164.80 | 0.49% |
| 2026-02-26 | 10.20 | 10.27 | 0.01 | 0.10% | 10.12 | 10.32 | 43667 | 4459.25 | 0.53% |
| 2026-02-25 | 10.32 | 10.26 | -0.06 | -0.58% | 10.22 | 10.37 | 47231 | 4858.56 | 0.57% |
| 2026-02-24 | 10.46 | 10.32 | -0.04 | -0.39% | 10.25 | 10.49 | 48977 | 5054.14 | 0.59% |
| 2026-02-13 | 10.40 | 10.36 | -0.04 | -0.38% | 10.31 | 10.45 | 50973 | 5287.95 | 0.62% |
| 2026-02-12 | 10.59 | 10.40 | -0.22 | -2.07% | 10.35 | 10.76 | 62240 | 6538.67 | 0.75% |
| 2026-02-11 | 10.72 | 10.62 | -0.09 | -0.84% | 10.47 | 10.72 | 54310 | 5740.22 | 0.66% |
| 2026-02-10 | 10.62 | 10.71 | 0.08 | 0.75% | 10.45 | 10.74 | 77213 | 8204.66 | 0.93% |
| 2026-02-09 | 10.51 | 10.63 | 0.11 | 1.05% | 10.44 | 10.73 | 102071 | 10786.59 | 1.23% |
| 2026-02-06 | 10.47 | 10.52 | 0.06 | 0.57% | 10.25 | 10.55 | 101296 | 10566.45 | 1.23% |
| 2026-02-05 | 10.17 | 10.46 | 0.35 | 3.46% | 10.05 | 10.55 | 125958 | 13078.51 | 1.52% |
| 2026-02-04 | 9.90 | 10.11 | 0.21 | 2.12% | 9.81 | 10.14 | 85671 | 8569.23 | 1.04% |
| 2026-02-03 | 9.95 | 9.90 | 0.06 | 0.61% | 9.79 | 10.08 | 99103 | 9803.06 | 1.20% |
| 2026-02-02 | 10.36 | 9.84 | -0.61 | -5.84% | 9.80 | 10.40 | 145125 | 14487.82 | 1.76% |
| 2026-01-30 | 10.21 | 10.45 | 0.20 | 1.95% | 10.17 | 10.46 | 103520 | 10689.33 | 1.25% |
| 2026-01-29 | 10.00 | 10.25 | 0.16 | 1.59% | 9.96 | 10.38 | 94667 | 9664.94 | 1.15% |
| 2026-01-28 | 10.10 | 10.09 | 0.15 | 1.51% | 9.97 | 10.14 | 68957 | 6942.92 | 0.83% |
| 2026-01-27 | 10.11 | 9.94 | -0.01 | -0.10% | 9.86 | 10.11 | 68692 | 6839.56 | 0.83% |
| 2026-01-26 | 10.07 | 9.95 | -0.04 | -0.40% | 9.91 | 10.10 | 79859 | 7983.55 | 0.97% |
| 2026-01-23 | 10.23 | 9.99 | -0.25 | -2.44% | 9.93 | 10.28 | 87674 | 8774.72 | 1.06% |
| 2026-01-22 | 10.14 | 10.24 | 0.07 | 0.69% | 10.03 | 10.31 | 71260 | 7269.23 | 0.86% |
| 2026-01-21 | 10.08 | 10.17 | 0.08 | 0.79% | 10.00 | 10.29 | 87562 | 8873.93 | 1.06% |
| 2026-01-20 | 9.96 | 10.09 | 0.21 | 2.13% | 9.87 | 10.09 | 78426 | 7856.43 | 0.95% |
| 2026-01-19 | 9.66 | 9.88 | 0.26 | 2.70% | 9.63 | 9.92 | 92070 | 9072.62 | 1.11% |
| 2026-01-16 | 9.69 | 9.62 | -0.02 | -0.21% | 9.58 | 9.71 | 65534 | 6319.23 | 0.79% |
| 2026-01-15 | 9.40 | 9.64 | 0.18 | 1.90% | 9.39 | 9.69 | 80467 | 7743.23 | 0.97% |
| 2026-01-14 | 9.50 | 9.46 | -0.09 | -0.94% | 9.39 | 9.61 | 104253 | 9887.32 | 1.26% |
| 2026-01-13 | 9.53 | 9.55 | 0.05 | 0.53% | 9.51 | 9.75 | 85928 | 8282.05 | 1.04% |
| 2026-01-12 | 9.56 | 9.50 | -0.01 | -0.11% | 9.47 | 9.67 | 90338 | 8614.91 | 1.09% |
| 2026-01-09 | 9.59 | 9.51 | -0.06 | -0.63% | 9.35 | 9.63 | 119052 | 11261.20 | 1.44% |
| 2026-01-08 | 9.77 | 9.57 | -0.20 | -2.05% | 9.52 | 9.82 | 147142 | 14154.75 | 1.78% |
| 2026-01-07 | 9.81 | 9.77 | -0.05 | -0.51% | 9.66 | 9.94 | 82178 | 8070.40 | 0.99% |
| 2026-01-06 | 9.80 | 9.82 | 0.02 | 0.20% | 9.71 | 9.89 | 94245 | 9212.16 | 1.14% |
| 2026-01-05 | 10.28 | 9.80 | -0.47 | -4.58% | 9.73 | 10.33 | 167064 | 16474.87 | 2.02% |
| 2025-12-31 | 10.42 | 10.27 | -0.15 | -1.44% | 10.18 | 10.52 | 126321 | 12996.34 | 1.53% |
| 2025-12-30 | 9.92 | 10.42 | 0.46 | 4.62% | 9.92 | 10.85 | 207988 | 21683.49 | 2.52% |
| 2025-12-29 | 9.84 | 9.96 | 0.11 | 1.12% | 9.81 | 10.28 | 101947 | 10210.41 | 1.23% |
| 2025-12-26 | 9.94 | 9.85 | -0.08 | -0.81% | 9.83 | 9.98 | 51959 | 5136.71 | 0.63% |
| 2025-12-25 | 9.87 | 9.93 | 0.07 | 0.71% | 9.78 | 9.99 | 57474 | 5696.90 | 0.70% |
| 2025-12-24 | 9.75 | 9.86 | 0.09 | 0.92% | 9.66 | 9.89 | 59313 | 5811.59 | 0.72% |
| 2025-12-23 | 9.72 | 9.77 | 0.11 | 1.14% | 9.58 | 9.80 | 59223 | 5745.20 | 0.72% |
| 2025-12-22 | 9.93 | 9.66 | -0.25 | -2.52% | 9.65 | 9.93 | 54137 | 5275.42 | 0.65% |
| 2025-12-19 | 9.78 | 9.91 | 0.13 | 1.33% | 9.71 | 9.98 | 49933 | 4926.77 | 0.60% |
| 2025-12-18 | 9.64 | 9.78 | 0.10 | 1.03% | 9.61 | 9.82 | 46719 | 4561.00 | 0.57% |
| 2025-12-17 | 9.54 | 9.68 | 0.08 | 0.83% | 9.50 | 9.75 | 61487 | 5934.70 | 0.74% |
| 2025-12-16 | 9.58 | 9.60 | 0.02 | 0.21% | 9.53 | 9.72 | 54342 | 5219.42 | 0.66% |
| 2025-12-15 | 9.52 | 9.58 | 0.16 | 1.70% | 9.50 | 9.68 | 64847 | 6232.15 | 0.78% |
| 2025-12-12 | 9.62 | 9.42 | -0.11 | -1.15% | 9.40 | 9.62 | 56331 | 5339.88 | 0.68% |
| 2025-12-11 | 9.84 | 9.53 | -0.27 | -2.76% | 9.50 | 9.84 | 58366 | 5632.07 | 0.71% |
| 2025-12-10 | 9.80 | 9.80 | -0.03 | -0.31% | 9.73 | 9.88 | 50579 | 4966.86 | 0.61% |
| 2025-12-09 | 9.70 | 9.83 | 0.12 | 1.24% | 9.63 | 9.91 | 68911 | 6747.82 | 0.83% |
| 2025-12-08 | 9.74 | 9.71 | -0.01 | -0.10% | 9.62 | 9.81 | 59972 | 5827.81 | 0.73% |
| 2025-12-05 | 9.86 | 9.72 | -0.11 | -1.12% | 9.68 | 9.90 | 38850 | 3784.40 | 0.47% |
| 2025-12-04 | 9.86 | 9.83 | -0.03 | -0.30% | 9.76 | 10.03 | 79338 | 7867.84 | 0.96% |
| 2025-12-03 | 9.82 | 9.86 | -0.01 | -0.10% | 9.78 | 9.96 | 58555 | 5775.79 | 0.71% |
| 2025-12-02 | 9.57 | 9.87 | 0.26 | 2.71% | 9.57 | 9.88 | 103590 | 10127.63 | 1.25% |
| 2025-12-01 | 9.51 | 9.61 | 0.08 | 0.84% | 9.51 | 9.80 | 75038 | 7242.61 | 0.91% |
| 2025-11-28 | 9.53 | 9.53 | 0.00 | 0.00% | 9.42 | 9.54 | 46204 | 4383.48 | 0.56% |
| 2025-11-27 | 9.54 | 9.53 | 0.02 | 0.21% | 9.45 | 9.62 | 49375 | 4715.02 | 0.60% |
| 2025-11-26 | 9.51 | 9.51 | 0.01 | 0.11% | 9.48 | 9.68 | 50323 | 4816.39 | 0.61% |
| 2025-11-25 | 9.37 | 9.50 | 0.17 | 1.82% | 9.28 | 9.57 | 78140 | 7416.64 | 0.95% |
深证大盘股票行情在线 K线走势图
罗莱生活(002293)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
