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
2026-07-28	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%
2026-06-08	9.57	9.57	-0.08	-0.83%	9.51	9.69	49793	4778	0.60%
2026-06-05	9.73	9.65	-0.09	-0.92%	9.65	9.98	40580	3977	0.49%
2026-06-04	9.76	9.74	-0.07	-0.71%	9.51	9.83	63730	6165	0.77%
2026-06-03	9.91	9.81	-0.09	-0.91%	9.66	9.91	49161	4806	0.59%
2026-06-02	9.96	9.90	-0.08	-0.80%	9.77	10.18	60490	5999	0.73%
2026-06-01	9.82	9.98	0.04	0.40%	9.61	10.01	73615	7245	0.89%
2026-05-29	9.76	9.94	0.17	1.74%	9.75	10.05	74878	7429	0.90%
2026-05-28	9.88	9.77	-0.13	-1.31%	9.69	9.98	48464	4744	0.59%
2026-05-27	9.91	9.90	-0.06	-0.60%	9.63	9.94	66787	6543	0.81%
2026-05-26	9.93	9.96	-0.02	-0.20%	9.87	10.05	56146	5592	0.68%
2026-05-25	10.18	9.98	-0.22	-2.16%	9.89	10.29	90386	9051	1.09%
2026-05-22	10.28	10.20	-0.04	-0.39%	10.15	10.37	65481	6701	0.79%
2026-05-21	10.94	10.66	-0.28	-2.56%	10.63	11.01	66957	7244	0.81%
2026-05-20	11.04	10.94	-0.11	-1.00%	10.84	11.05	50256	5487	0.61%
2026-05-19	11.19	11.05	-0.01	-0.09%	10.81	11.21	86590	9602	1.05%
2026-05-18	11.50	11.06	-0.53	-4.57%	10.96	11.63	153296	17166	1.85%
2026-05-15	11.29	11.59	0.23	2.02%	11.11	11.66	127061	14534	1.54%
2026-05-14	11.38	11.36	-0.04	-0.35%	11.26	11.50	78222	8891	0.95%
2026-05-13	11.45	11.40	-0.24	-2.06%	11.17	11.55	138202	15586	1.67%
2026-05-12	10.90	11.64	0.66	6.01%	10.90	11.66	181237	20767	2.19%
2026-05-11	10.73	10.98	0.28	2.62%	10.53	11.02	127187	13739	1.54%
2026-05-08	10.62	10.70	0.08	0.75%	10.55	10.82	118672	12720	1.44%
2026-05-07	10.90	10.62	-0.38	-3.45%	10.53	10.99	132540	14165	1.60%
2026-05-06	11.15	11.00	-0.26	-2.31%	10.70	11.23	165802	18149	2.01%
2026-04-30	11.02	11.26	0.24	2.18%	10.83	11.30	126945	14178	1.54%
2026-04-29	10.87	11.02	0.06	0.55%	10.75	11.03	121960	13307	1.48%
2026-04-28	10.80	10.96	0.05	0.46%	10.62	10.99	135061	14661	1.63%
2026-04-27	11.10	10.91	-0.32	-2.85%	10.83	11.29	187934	20625	2.27%
2026-04-24	10.84	11.23	0.26	2.37%	10.73	11.41	255497	28619	3.09%
2026-04-23	10.71	10.97	0.39	3.69%	10.46	11.19	322719	35093	3.90%
2026-04-22	10.41	10.58	0.38	3.73%	10.36	11.00	117175	12374	1.42%
2026-04-21	10.22	10.20	-0.02	-0.20%	10.15	10.43	72145	7404	0.87%
2026-04-20	10.22	10.22	0.05	0.49%	10.13	10.39	64227	6577	0.78%