罗莱生活 (002293) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	10.82	10.85	0.08	0.74%	10.62	10.88	28637	3083	0.34%
2026-09-15	10.65	10.77	0.12	1.13%	10.61	10.80	23467	2517	0.28%
2026-09-14	10.75	10.65	-0.09	-0.84%	10.62	10.85	23973	2575	0.29%
2026-09-11	10.89	10.74	-0.20	-1.83%	10.68	10.93	47178	5092	0.57%
2026-09-10	11.11	10.94	-0.26	-2.32%	10.85	11.19	47097	5163	0.57%
2026-09-09	11.21	11.20	-0.02	-0.18%	11.03	11.26	36219	4032	0.44%
2026-09-08	11.21	11.22	0.01	0.09%	11.14	11.31	34172	3836	0.41%
2026-09-07	11.34	11.21	-0.13	-1.15%	11.11	11.38	40898	4577	0.49%
2026-09-04	11.28	11.34	0.21	1.89%	11.08	11.34	60014	6749	0.72%
2026-09-03	11.42	11.41	-0.01	-0.09%	11.37	11.55	42332	4861	0.51%
2026-09-02	11.55	11.42	-0.16	-1.38%	11.36	11.58	34363	3930	0.41%
2026-09-01	11.43	11.58	0.12	1.05%	11.42	11.65	64702	7477	0.78%
2026-08-31	11.44	11.46	-0.08	-0.69%	11.37	11.59	51200	5867	0.62%
2026-08-28	11.46	11.54	0.09	0.79%	11.38	11.62	46336	5340	0.56%
2026-08-27	11.42	11.45	-0.04	-0.35%	11.31	11.58	57066	6508	0.69%
2026-08-26	11.55	11.49	-0.05	-0.43%	11.43	11.64	53413	6156	0.64%
2026-08-25	11.71	11.54	-0.29	-2.45%	11.51	11.78	75925	8803	0.91%
2026-08-24	11.39	11.83	0.52	4.60%	11.13	12.10	206740	24210	2.49%
2026-08-21	11.35	11.31	-0.05	-0.44%	11.04	11.37	55739	6247	0.67%
2026-08-20	11.34	11.36	0.14	1.25%	11.18	11.40	56490	6387	0.68%
2026-08-19	11.29	11.22	-0.03	-0.27%	11.15	11.44	57922	6560	0.70%
2026-08-18	11.00	11.25	0.24	2.18%	10.98	11.27	58624	6539	0.71%
2026-08-17	11.02	11.01	-0.06	-0.54%	10.81	11.08	49280	5378	0.59%
2026-08-14	10.90	11.07	0.17	1.56%	10.83	11.15	48948	5398	0.59%
2026-08-13	11.00	10.90	-0.23	-2.07%	10.90	11.15	45376	5007	0.55%
2026-08-12	11.06	11.13	0.03	0.27%	10.92	11.20	56167	6203	0.68%
2026-08-11	11.43	11.10	-0.31	-2.72%	11.10	11.46	64998	7302	0.78%
2026-08-10	11.20	11.41	0.21	1.88%	11.13	11.51	93395	10633	1.12%
2026-08-07	11.08	11.20	0.04	0.36%	10.87	11.20	77282	8528	0.93%
2026-08-06	11.20	11.16	-0.05	-0.45%	11.01	11.26	55958	6227	0.67%
2026-08-05	10.95	11.21	0.26	2.37%	10.90	11.25	76618	8517	0.92%
2026-08-04	10.96	10.95	0.03	0.27%	10.80	10.99	85760	9329	1.03%
2026-08-03	11.12	10.92	-0.22	-1.97%	10.74	11.16	84093	9185	1.01%
2026-07-31	11.20	11.14	-0.14	-1.24%	10.88	11.28	82931	9144	1.00%
2026-07-30	11.25	11.28	-0.01	-0.09%	11.15	11.40	56857	6410	0.68%
2026-07-29	11.44	11.29	-0.11	-0.96%	11.26	11.50	82262	9341	0.99%
2026-07-28	11.13	11.40	0.23	2.06%	11.02	11.52	97132	10958	1.17%
2026-07-27	10.86	11.17	0.20	1.82%	10.72	11.27	78089	8651	0.94%
2026-07-24	10.96	10.97	-0.14	-1.26%	10.82	11.02	63722	6973	0.77%
2026-07-23	10.81	11.11	0.23	2.11%	10.67	11.11	113548	12441	1.37%
2026-07-22	11.51	10.88	-0.97	-8.19%	10.76	11.53	194411	21290	2.34%
2026-07-21	11.01	11.85	0.77	6.95%	10.64	11.85	186788	20963	2.25%
2026-07-20	10.77	11.08	0.30	2.78%	10.55	11.23	132513	14469	1.60%
2026-07-17	10.77	10.78	0.04	0.37%	10.63	10.90	56136	6045	0.68%
2026-07-16	10.86	10.74	-0.19	-1.74%	10.66	11.03	48368	5218	0.58%
2026-07-15	10.83	10.93	0.01	0.09%	10.77	11.06	63022	6895	0.76%
2026-07-14	10.71	10.92	0.15	1.39%	10.67	11.01	50095	5444	0.60%
2026-07-13	10.80	10.77	-0.04	-0.37%	10.59	10.89	62576	6727	0.75%
2026-07-10	10.81	10.81	-0.01	-0.09%	10.62	10.89	48330	5209	0.58%
2026-07-09	10.88	10.82	-0.18	-1.64%	10.70	11.07	46313	5008	0.56%
2026-07-08	11.00	11.00	0.00	0.00%	10.74	11.11	73208	8018	0.88%
2026-07-07	11.12	11.00	-0.24	-2.14%	10.97	11.21	59833	6610	0.72%
2026-07-06	10.97	11.24	0.17	1.54%	10.91	11.36	107926	12102	1.30%
2026-07-03	10.87	11.07	0.22	2.03%	10.73	11.17	107866	11922	1.30%
2026-07-02	10.61	10.85	0.19	1.78%	10.60	11.00	120395	13044	1.45%
2026-07-01	9.90	10.66	0.77	7.79%	9.83	10.68	152015	15852	1.83%
2026-06-30	10.03	9.89	-0.09	-0.90%	9.80	10.27	70984	7115	0.85%
2026-06-29	9.79	9.98	0.28	2.89%	9.47	10.12	67348	6613	0.81%
2026-06-26	10.03	9.70	-0.20	-2.02%	9.48	10.05	78724	7663	0.95%
2026-06-25	9.90	9.90	-0.06	-0.60%	9.77	10.05	45996	4551	0.56%
2026-06-24	10.07	9.96	-0.14	-1.39%	9.88	10.16	48003	4792	0.58%
2026-06-23	9.77	10.10	0.27	2.75%	9.76	10.25	62771	6335	0.76%
2026-06-22	10.15	9.83	-0.32	-3.15%	9.66	10.15	58814	5784	0.71%
2026-06-18	10.06	10.15	0.07	0.69%	10.01	10.35	49164	5017	0.59%
2026-06-17	10.19	10.08	-0.04	-0.40%	10.06	10.33	69542	7075	0.84%
2026-06-16	10.35	10.12	-0.22	-2.13%	10.03	10.42	63466	6454	0.77%
2026-06-15	10.24	10.34	0.14	1.37%	10.04	10.39	75463	7734	0.91%
2026-06-12	9.99	10.20	0.08	0.79%	9.99	10.32	71407	7266	0.86%
2026-06-11	9.72	10.12	0.35	3.58%	9.69	10.15	104352	10376	1.26%
2026-06-10	9.48	9.77	0.27	2.84%	9.43	9.97	68296	6635	0.83%
2026-06-09	9.67	9.50	-0.07	-0.73%	9.41	9.67	45608	4339	0.55%