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 |
|---|
| 2025-06-19 | 8.85 | 8.67 | -0.18 | -2.03% | 8.63 | 8.90 | 34067 | 2977.16 | 0.41% |
| 2025-06-18 | 8.79 | 8.85 | 0.04 | 0.45% | 8.76 | 8.88 | 29910 | 2637.91 | 0.36% |
| 2025-06-17 | 8.89 | 8.81 | -0.08 | -0.90% | 8.73 | 8.94 | 34932 | 3078.61 | 0.42% |
| 2025-06-16 | 8.80 | 8.89 | 0.05 | 0.57% | 8.72 | 8.94 | 50409 | 4462.95 | 0.61% |
| 2025-06-13 | 8.98 | 8.84 | -0.14 | -1.56% | 8.70 | 9.00 | 56997 | 5017.30 | 0.69% |
| 2025-06-12 | 8.94 | 8.98 | 0.03 | 0.34% | 8.88 | 9.05 | 37435 | 3358.39 | 0.45% |
| 2025-06-11 | 9.07 | 8.95 | -0.12 | -1.32% | 8.82 | 9.11 | 65624 | 5879.90 | 0.79% |
| 2025-06-10 | 9.22 | 9.07 | -0.20 | -2.16% | 9.00 | 9.26 | 58659 | 5346.22 | 0.71% |
| 2025-06-09 | 8.86 | 9.27 | 0.40 | 4.51% | 8.85 | 9.29 | 105881 | 9612.08 | 1.28% |
| 2025-06-06 | 9.16 | 8.87 | -0.27 | -2.95% | 8.83 | 9.19 | 108893 | 9752.91 | 1.32% |
| 2025-06-05 | 9.50 | 9.14 | -0.31 | -3.28% | 9.13 | 9.52 | 72813 | 6731.43 | 0.88% |
| 2025-06-04 | 9.36 | 9.45 | 0.05 | 0.53% | 9.22 | 9.51 | 76829 | 7230.59 | 0.93% |
| 2025-06-03 | 9.08 | 9.40 | 0.27 | 2.96% | 9.00 | 9.40 | 95917 | 8833.55 | 1.16% |
| 2025-05-30 | 9.10 | 9.13 | 0.03 | 0.33% | 9.07 | 9.28 | 50644 | 4635.25 | 0.61% |
| 2025-05-29 | 9.37 | 9.10 | -0.30 | -3.19% | 9.06 | 9.37 | 98833 | 9024.09 | 1.20% |
| 2025-05-28 | 9.29 | 9.40 | 0.11 | 1.18% | 9.19 | 9.42 | 69468 | 6490.81 | 0.84% |
| 2025-05-27 | 9.12 | 9.29 | 0.16 | 1.75% | 9.01 | 9.36 | 90905 | 8385.96 | 1.10% |
| 2025-05-26 | 9.26 | 9.13 | -0.09 | -0.98% | 8.98 | 9.28 | 80323 | 7317.17 | 0.97% |
| 2025-05-23 | 9.70 | 9.62 | -0.09 | -0.93% | 9.50 | 9.77 | 91856 | 8836.26 | 1.11% |
| 2025-05-22 | 9.76 | 9.71 | -0.07 | -0.72% | 9.63 | 9.86 | 75743 | 7370.42 | 0.92% |
| 2025-05-21 | 9.70 | 9.78 | 0.05 | 0.51% | 9.57 | 9.82 | 88080 | 8574.12 | 1.07% |
| 2025-05-20 | 9.65 | 9.73 | 0.08 | 0.83% | 9.56 | 9.96 | 179866 | 17593.03 | 2.18% |
| 2025-05-19 | 9.30 | 9.65 | 0.42 | 4.55% | 9.30 | 9.74 | 154322 | 14841.13 | 1.87% |
| 2025-05-16 | 8.94 | 9.23 | 0.20 | 2.21% | 8.94 | 9.35 | 78788 | 7264.59 | 0.95% |
| 2025-05-15 | 8.95 | 9.03 | 0.03 | 0.33% | 8.91 | 9.05 | 59056 | 5308.70 | 0.71% |
| 2025-05-14 | 9.18 | 9.00 | -0.18 | -1.96% | 8.92 | 9.18 | 69840 | 6286.32 | 0.84% |
| 2025-05-13 | 9.10 | 9.18 | 0.00 | 0.00% | 8.91 | 9.28 | 84061 | 7714.39 | 1.02% |
| 2025-05-12 | 9.18 | 9.18 | 0.02 | 0.22% | 9.08 | 9.30 | 60378 | 5534.11 | 0.73% |
| 2025-05-09 | 9.09 | 9.16 | 0.05 | 0.55% | 9.05 | 9.28 | 63981 | 5870.14 | 0.77% |
| 2025-05-08 | 8.96 | 9.11 | 0.12 | 1.33% | 8.90 | 9.13 | 93065 | 8422.97 | 1.13% |
| 2025-05-07 | 9.14 | 8.99 | -0.10 | -1.10% | 8.88 | 9.20 | 86985 | 7856.15 | 1.05% |
| 2025-05-06 | 9.03 | 9.09 | 0.06 | 0.66% | 8.93 | 9.19 | 123765 | 11198.01 | 1.50% |
| 2025-04-30 | 9.23 | 9.03 | -0.19 | -2.06% | 9.01 | 9.29 | 82926 | 7577.26 | 1.00% |
| 2025-04-29 | 9.18 | 9.22 | -0.10 | -1.07% | 8.96 | 9.43 | 168308 | 15403.26 | 2.04% |
| 2025-04-28 | 8.88 | 9.32 | 0.35 | 3.90% | 8.81 | 9.45 | 335840 | 30814.54 | 4.06% |
| 2025-04-25 | 8.78 | 8.97 | 0.60 | 7.17% | 8.78 | 9.21 | 341867 | 31040.82 | 4.14% |
| 2025-04-24 | 8.36 | 8.37 | -0.02 | -0.24% | 8.28 | 8.46 | 39560 | 3312.54 | 0.48% |
| 2025-04-23 | 8.56 | 8.39 | -0.16 | -1.87% | 8.35 | 8.61 | 53801 | 4546.53 | 0.65% |
| 2025-04-22 | 8.31 | 8.55 | 0.24 | 2.89% | 8.22 | 8.58 | 62772 | 5284.18 | 0.76% |
| 2025-04-21 | 8.30 | 8.31 | 0.01 | 0.12% | 8.15 | 8.32 | 39260 | 3233.86 | 0.47% |
| 2025-04-18 | 8.44 | 8.30 | -0.15 | -1.78% | 8.28 | 8.48 | 31703 | 2648.17 | 0.38% |
| 2025-04-17 | 8.39 | 8.45 | 0.03 | 0.36% | 8.31 | 8.49 | 29254 | 2464.11 | 0.35% |
| 2025-04-16 | 8.51 | 8.42 | -0.11 | -1.29% | 8.31 | 8.54 | 35063 | 2947.56 | 0.42% |
| 2025-04-15 | 8.35 | 8.53 | 0.21 | 2.52% | 8.27 | 8.63 | 74719 | 6347.12 | 0.90% |
| 2025-04-14 | 8.02 | 8.32 | 0.32 | 4.00% | 8.01 | 8.39 | 48166 | 3963.85 | 0.58% |
| 2025-04-11 | 7.99 | 8.00 | -0.07 | -0.87% | 7.93 | 8.12 | 37924 | 3043.09 | 0.46% |
| 2025-04-10 | 8.03 | 8.07 | 0.06 | 0.75% | 7.98 | 8.13 | 34704 | 2798.54 | 0.42% |
| 2025-04-09 | 7.92 | 8.01 | 0.04 | 0.50% | 7.63 | 8.10 | 57404 | 4519.95 | 0.69% |
| 2025-04-08 | 7.70 | 7.97 | 0.29 | 3.78% | 7.69 | 8.05 | 82054 | 6506.32 | 0.99% |
| 2025-04-07 | 8.00 | 7.68 | -0.68 | -8.13% | 7.53 | 8.20 | 85670 | 6758.28 | 1.04% |
| 2025-04-03 | 8.30 | 8.36 | -0.08 | -0.95% | 8.23 | 8.41 | 36279 | 3017.39 | 0.44% |
| 2025-04-02 | 8.35 | 8.44 | 0.23 | 2.80% | 8.23 | 8.46 | 49414 | 4143.94 | 0.60% |
| 2025-04-01 | 8.14 | 8.21 | 0.11 | 1.36% | 8.13 | 8.27 | 34099 | 2798.76 | 0.41% |
| 2025-03-31 | 8.19 | 8.10 | -0.10 | -1.22% | 7.93 | 8.23 | 46133 | 3726.44 | 0.56% |
| 2025-03-28 | 8.26 | 8.20 | -0.11 | -1.32% | 8.19 | 8.31 | 27036 | 2223.95 | 0.33% |
| 2025-03-27 | 8.26 | 8.31 | 0.05 | 0.61% | 8.19 | 8.38 | 36334 | 3005.91 | 0.44% |
| 2025-03-26 | 8.27 | 8.26 | -0.04 | -0.48% | 8.20 | 8.33 | 26482 | 2182.63 | 0.32% |
| 2025-03-25 | 8.38 | 8.30 | -0.09 | -1.07% | 8.22 | 8.41 | 36832 | 3055.20 | 0.45% |
| 2025-03-24 | 8.21 | 8.39 | 0.15 | 1.82% | 8.18 | 8.56 | 90194 | 7569.67 | 1.09% |
| 2025-03-21 | 8.20 | 8.24 | 0.01 | 0.12% | 8.14 | 8.44 | 67583 | 5599.23 | 0.82% |
| 2025-03-20 | 8.24 | 8.23 | -0.06 | -0.72% | 8.17 | 8.32 | 41736 | 3441.46 | 0.50% |
| 2025-03-19 | 8.25 | 8.29 | -0.01 | -0.12% | 8.14 | 8.38 | 46417 | 3820.68 | 0.56% |
| 2025-03-18 | 8.12 | 8.30 | 0.17 | 2.09% | 8.04 | 8.45 | 84616 | 6995.19 | 1.02% |
| 2025-03-17 | 8.07 | 8.13 | 0.11 | 1.37% | 8.02 | 8.26 | 89583 | 7307.85 | 1.08% |
| 2025-03-14 | 7.54 | 8.02 | 0.51 | 6.79% | 7.51 | 8.05 | 130306 | 10285.20 | 1.58% |
| 2025-03-13 | 7.46 | 7.51 | 0.01 | 0.13% | 7.45 | 7.55 | 37762 | 2834.23 | 0.46% |
| 2025-03-12 | 7.56 | 7.50 | -0.03 | -0.40% | 7.45 | 7.57 | 33164 | 2488.82 | 0.40% |
| 2025-03-11 | 7.44 | 7.53 | 0.03 | 0.40% | 7.39 | 7.54 | 35652 | 2657.85 | 0.43% |
| 2025-03-10 | 7.42 | 7.50 | 0.07 | 0.94% | 7.40 | 7.50 | 31663 | 2364.08 | 0.38% |
| 2025-03-07 | 7.49 | 7.43 | -0.06 | -0.80% | 7.41 | 7.49 | 28998 | 2157.11 | 0.35% |
| 2025-03-06 | 7.47 | 7.49 | 0.01 | 0.13% | 7.42 | 7.51 | 37585 | 2806.96 | 0.45% |
| 2025-03-05 | 7.51 | 7.48 | -0.03 | -0.40% | 7.33 | 7.51 | 54783 | 4056.45 | 0.66% |
| 2025-03-04 | 7.55 | 7.51 | -0.01 | -0.13% | 7.47 | 7.59 | 35947 | 2699.15 | 0.43% |
| 2025-03-03 | 7.60 | 7.52 | -0.08 | -1.05% | 7.47 | 7.72 | 74212 | 5632.35 | 0.90% |
| 2025-02-28 | 7.80 | 7.60 | -0.20 | -2.56% | 7.58 | 7.84 | 52499 | 4037.43 | 0.64% |
| 2025-02-27 | 7.70 | 7.80 | 0.12 | 1.56% | 7.65 | 7.82 | 63335 | 4898.68 | 0.77% |
| 2025-02-26 | 7.57 | 7.68 | 0.11 | 1.45% | 7.52 | 7.68 | 56214 | 4290.51 | 0.68% |
| 2025-02-25 | 7.58 | 7.57 | 0.01 | 0.13% | 7.48 | 7.65 | 48802 | 3683.53 | 0.59% |
| 2025-02-24 | 7.44 | 7.56 | 0.13 | 1.75% | 7.41 | 7.59 | 61104 | 4600.69 | 0.74% |
| 2025-02-21 | 7.51 | 7.43 | -0.07 | -0.93% | 7.34 | 7.53 | 66394 | 4933.27 | 0.80% |
深证大盘股票行情在线 K线走势图
