罗莱生活（002293）历史行情

以下为罗莱生活近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	10.730	10.850	10.950	10.650	0.170	1.592%	466.75万	0.50亿	0.562%
2026-10-07	10.600	10.680	10.770	10.530	0.090	0.850%	409.72万	0.44亿	0.493%
2026-10-06	10.600	10.680	10.770	10.530	0.090	0.850%	409.72万	0.44亿	0.493%
2026-10-05	10.600	10.680	10.770	10.530	0.090	0.850%	409.72万	0.44亿	0.493%
2026-10-02	10.600	10.680	10.770	10.530	0.090	0.850%	409.72万	0.44亿	0.493%
2026-10-01	10.600	10.680	10.770	10.530	0.090	0.850%	409.72万	0.44亿	0.493%
2026-09-30	10.600	10.680	10.770	10.530	0.090	0.850%	4.10万	0.00亿	0.000%
2026-09-29	10.600	10.590	10.710	10.480	-0.070	-0.657%	4.47万	0.00亿	0.000%
2026-09-28	10.710	10.660	10.830	10.600	-0.090	-0.837%	4.73万	0.00亿	0.000%
2026-09-27	10.760	10.750	10.900	10.700	-0.030	-0.278%	229.59万	0.25亿	0.276%
2026-09-24	10.760	10.750	10.900	10.700	-0.030	-0.278%	2.30万	0.00亿	0.000%
2026-09-23	10.770	10.780	10.830	10.680	0.030	0.279%	1.76万	0.00亿	0.000%
2026-09-22	10.860	10.750	10.910	10.690	-0.110	-1.013%	2.95万	0.00亿	0.000%
2026-09-21	10.900	10.860	10.930	10.720	-0.040	-0.367%	2.22万	0.00亿	0.000%
2026-09-18	10.870	10.900	10.980	10.810	0.030	0.276%	2.92万	0.00亿	0.000%
2026-09-17	10.830	10.870	10.900	10.740	0.020	0.184%	2.20万	0.00亿	0.000%
2026-09-16	10.820	10.850	10.880	10.620	0.080	0.743%	2.86万	0.00亿	0.000%
2026-09-15	10.650	10.770	10.800	10.610	0.120	1.127%	2.35万	0.00亿	0.000%
2026-09-14	10.750	10.650	10.850	10.620	-0.090	-0.838%	2.40万	0.00亿	0.000%
2026-09-11	10.890	10.740	10.930	10.680	-0.200	-1.828%	4.72万	0.00亿	0.000%
2026-09-10	11.110	10.940	11.190	10.850	-0.260	-2.321%	4.71万	0.00亿	0.000%
2026-09-09	11.210	11.200	11.260	11.030	-0.020	-0.178%	3.62万	0.00亿	0.000%
2026-09-08	11.210	11.220	11.310	11.140	0.010	0.089%	3.42万	0.00亿	0.000%
2026-09-07	11.340	11.210	11.380	11.110	-0.130	-1.146%	4.09万	0.00亿	0.000%
2026-09-04	11.280	11.340	11.340	11.080	0.210	1.887%	6.00万	0.00亿	0.000%
2026-09-03	11.140	11.130	11.270	11.090	-0.010	-0.090%	4.23万	0.00亿	0.000%
2026-09-02	11.270	11.140	11.300	11.080	-0.160	-1.416%	3.44万	0.00亿	0.000%
2026-09-01	11.150	11.300	11.370	11.140	0.120	1.073%	6.47万	0.00亿	0.000%
2026-08-31	11.160	11.180	11.310	11.090	-0.080	-0.710%	5.12万	0.00亿	0.000%
2026-08-28	11.180	11.260	11.340	11.100	0.090	0.806%	4.63万	0.00亿	0.000%
2026-08-27	11.140	11.170	11.300	11.030	-0.040	-0.357%	5.71万	0.00亿	0.000%
2026-08-26	11.270	11.210	11.360	11.150	-0.050	-0.444%	5.34万	0.00亿	0.000%
2026-08-25	11.430	11.260	11.500	11.230	-0.290	-2.511%	7.59万	0.00亿	0.000%
2026-08-24	11.110	11.550	11.820	10.850	0.520	4.714%	20.67万	0.00亿	0.000%
2026-08-21	11.070	11.030	11.090	10.760	-0.050	-0.451%	5.57万	0.00亿	0.000%
2026-08-20	11.060	11.080	11.120	10.900	0.140	1.280%	5.65万	0.00亿	0.000%
2026-08-19	11.010	10.940	11.160	10.870	-0.030	-0.273%	5.79万	0.00亿	0.000%
2026-08-18	10.720	10.970	10.990	10.700	0.240	2.237%	5.86万	0.00亿	0.000%
2026-08-17	10.740	10.730	10.800	10.530	-0.060	-0.556%	4.93万	0.00亿	0.000%
2026-08-14	10.620	10.790	10.870	10.550	0.170	1.601%	4.89万	0.00亿	0.000%
2026-08-13	10.720	10.620	10.870	10.620	-0.230	-2.120%	4.54万	0.00亿	0.000%
2026-08-12	10.780	10.850	10.920	10.640	0.030	0.277%	5.62万	0.00亿	0.000%
2026-08-11	11.150	10.820	11.180	10.820	-0.310	-2.785%	6.50万	0.00亿	0.000%
2026-08-10	10.920	11.130	11.230	10.850	0.210	1.923%	9.34万	0.00亿	0.000%
2026-08-07	10.800	10.920	10.920	10.590	0.040	0.368%	7.73万	0.00亿	0.000%
2026-08-06	10.920	10.880	10.980	10.730	-0.050	-0.457%	5.60万	0.00亿	0.000%
2026-08-05	10.670	10.930	10.970	10.620	0.260	2.437%	7.66万	0.00亿	0.000%
2026-08-04	10.680	10.670	10.710	10.520	0.030	0.282%	8.58万	0.00亿	0.000%
2026-08-03	10.840	10.640	10.880	10.460	-0.220	-2.026%	8.41万	0.00亿	0.000%
2026-07-31	10.920	10.860	11.000	10.600	-0.140	-1.273%	8.29万	0.00亿	0.000%
2026-07-30	10.970	11.000	11.120	10.870	-0.010	-0.091%	5.69万	0.00亿	0.000%
2026-07-29	11.160	11.010	11.220	10.980	-0.110	-0.989%	8.23万	0.00亿	0.000%
2026-07-28	10.850	11.120	11.240	10.740	0.230	2.112%	9.71万	0.00亿	0.000%
2026-07-27	10.580	10.890	10.990	10.440	0.200	1.871%	7.81万	0.00亿	0.000%
2026-07-24	10.680	10.690	10.740	10.540	-0.140	-1.293%	6.37万	0.00亿	0.000%
2026-07-23	10.530	10.830	10.830	10.390	0.230	2.170%	11.35万	0.00亿	0.000%
2026-07-22	11.230	10.600	11.250	10.480	-0.970	-8.384%	19.44万	0.00亿	0.000%
2026-07-21	10.730	11.570	11.570	10.360	0.770	7.130%	18.68万	0.00亿	0.000%
2026-07-20	10.490	10.800	10.950	10.270	0.300	2.857%	13.25万	0.00亿	0.000%
2026-07-17	10.490	10.500	10.620	10.350	0.040	0.382%	5.61万	0.00亿	0.000%
2026-07-16	10.580	10.460	10.750	10.380	-0.190	-1.784%	4.84万	0.00亿	0.000%
2026-07-15	10.550	10.650	10.780	10.490	0.010	0.094%	6.30万	0.00亿	0.000%
2026-07-14	10.430	10.640	10.730	10.390	0.150	1.430%	5.01万	0.00亿	0.000%
2026-07-13	10.520	10.490	10.610	10.310	-0.040	-0.380%	6.26万	0.00亿	0.000%
2026-07-10	10.530	10.530	10.610	10.340	-0.010	-0.095%	4.83万	0.00亿	0.000%
2026-07-09	10.600	10.540	10.790	10.420	-0.180	-1.679%	4.63万	0.00亿	0.000%
2026-07-08	10.720	10.720	10.830	10.460	0.000	0.000%	7.32万	0.00亿	0.000%
2026-07-07	10.840	10.720	10.930	10.690	-0.240	-2.190%	5.98万	0.00亿	0.000%
2026-07-06	10.690	10.960	11.080	10.630	0.170	1.576%	10.79万	0.00亿	0.000%
2026-07-03	10.590	10.790	10.890	10.450	0.220	2.081%	10.79万	0.00亿	0.000%
2026-07-02	10.330	10.570	10.720	10.320	0.190	1.830%	12.04万	0.00亿	0.000%
2026-07-01	9.620	10.380	10.400	9.550	0.770	8.012%	15.20万	0.00亿	0.000%
2026-06-30	9.750	9.610	9.990	9.520	-0.090	-0.928%	7.10万	0.00亿	0.000%
2026-06-29	9.510	9.700	9.840	9.190	0.280	2.972%	6.73万	0.00亿	0.000%
2026-06-26	9.750	9.420	9.770	9.200	-0.200	-2.079%	7.87万	0.00亿	0.000%
2026-06-25	9.620	9.620	9.770	9.490	-0.060	-0.620%	4.60万	0.00亿	0.000%
2026-06-24	9.790	9.680	9.880	9.600	-0.140	-1.426%	4.80万	0.00亿	0.000%
2026-06-23	9.490	9.820	9.970	9.480	0.270	2.827%	6.28万	0.00亿	0.000%
2026-06-22	9.870	9.550	9.870	9.380	-0.320	-3.242%	5.88万	0.00亿	0.000%
2026-06-18	9.780	9.870	10.070	9.730	0.070	0.714%	4.92万	0.00亿	0.000%
2026-06-17	9.910	9.800	10.050	9.780	-0.040	-0.407%	6.95万	0.00亿	0.000%
2026-06-16	10.070	9.840	10.140	9.750	-0.220	-2.187%	6.35万	0.00亿	0.000%
2026-06-15	9.960	10.060	10.110	9.760	0.140	1.411%	7.55万	0.00亿	0.000%
2026-06-12	9.710	9.920	10.040	9.710	0.080	0.813%	7.14万	0.00亿	0.000%
2026-06-11	9.440	9.840	9.870	9.410	0.350	3.688%	10.44万	0.00亿	0.000%
2026-06-10	9.200	9.490	9.690	9.150	0.270	2.928%	6.83万	0.00亿	0.000%
2026-06-09	9.390	9.220	9.390	9.130	-0.070	-0.753%	4.56万	0.00亿	0.000%
2026-06-08	9.290	9.290	9.410	9.230	-0.080	-0.854%	4.98万	0.00亿	0.000%
2026-06-05	9.450	9.370	9.700	9.370	-0.090	-0.951%	4.06万	0.00亿	0.000%
2026-06-04	9.480	9.460	9.550	9.230	-0.070	-0.735%	6.37万	0.00亿	0.000%
2026-06-03	9.630	9.530	9.630	9.380	-0.090	-0.936%	4.92万	0.00亿	0.000%
2026-06-02	9.680	9.620	9.900	9.490	-0.080	-0.825%	6.05万	0.00亿	0.000%
2026-06-01	9.540	9.700	9.730	9.330	0.040	0.414%	7.36万	0.00亿	0.000%
2026-05-29	9.480	9.660	9.770	9.470	0.170	1.791%	7.49万	0.00亿	0.000%
2026-05-28	9.600	9.490	9.700	9.410	-0.130	-1.351%	4.85万	0.00亿	0.000%
2026-05-27	9.630	9.620	9.660	9.350	-0.060	-0.620%	6.68万	0.00亿	0.000%
2026-05-26	9.650	9.680	9.770	9.590	-0.020	-0.206%	5.61万	0.00亿	0.000%
2026-05-25	9.900	9.700	10.010	9.610	-0.220	-2.218%	9.04万	0.00亿	0.000%
2026-05-22	10.000	9.920	10.090	9.870	-0.040	-0.402%	6.55万	0.00亿	0.000%
2026-05-21	10.240	9.960	10.310	9.930	-0.280	-2.734%	6.70万	0.00亿	0.000%
2026-05-20	10.340	10.240	10.350	10.140	-0.110	-1.063%	5.03万	0.00亿	0.000%
2026-05-19	10.490	10.350	10.510	10.110	-0.010	-0.097%	8.66万	0.00亿	0.000%
2026-05-18	10.800	10.360	10.930	10.260	-0.530	-4.867%	15.33万	0.00亿	0.000%
2026-05-15	10.590	10.890	10.960	10.410	0.230	2.158%	12.71万	0.00亿	0.000%
2026-05-14	10.680	10.660	10.800	10.560	-0.040	-0.374%	7.82万	0.00亿	0.000%
2026-05-13	10.750	10.700	10.850	10.470	-0.240	-2.194%	13.82万	0.00亿	0.000%
2026-05-12	10.200	10.940	10.960	10.200	0.660	6.420%	18.12万	0.00亿	0.000%
2026-05-11	10.030	10.280	10.320	9.830	0.280	2.800%	12.72万	0.00亿	0.000%
2026-05-08	9.920	10.000	10.120	9.850	0.080	0.806%	11.87万	0.00亿	0.000%
2026-05-07	10.200	9.920	10.290	9.830	-0.380	-3.689%	13.25万	0.00亿	0.000%
2026-05-06	10.450	10.300	10.530	10.000	-0.260	-2.462%	16.58万	0.00亿	0.000%
2026-04-30	10.320	10.560	10.600	10.130	0.240	2.326%	12.69万	0.00亿	0.000%
2026-04-29	10.170	10.320	10.330	10.050	0.060	0.585%	12.20万	0.00亿	0.000%
2026-04-28	10.100	10.260	10.290	9.920	0.050	0.490%	13.51万	0.00亿	0.000%
2026-04-27	10.400	10.210	10.590	10.130	-0.320	-3.039%	18.79万	0.00亿	0.000%
2026-04-24	10.140	10.530	10.710	10.030	0.260	2.532%	25.55万	0.00亿	0.000%
2026-04-23	10.010	10.270	10.490	9.760	0.390	3.947%	32.27万	0.00亿	0.000%
2026-04-22	9.710	9.880	10.300	9.660	0.380	4.000%	11.72万	0.00亿	0.000%
2026-04-21	9.520	9.500	9.730	9.450	-0.020	-0.210%	7.21万	0.00亿	0.000%
2026-04-20	9.520	9.520	9.690	9.430	0.050	0.528%	6.42万	0.00亿	0.000%
2026-04-17	9.590	9.470	9.640	9.430	-0.160	-1.661%	3.98万	0.00亿	0.000%
2026-04-16	9.570	9.630	9.680	9.530	0.050	0.522%	4.78万	0.00亿	0.000%
2026-04-15	9.450	9.580	9.600	9.320	0.170	1.807%	6.07万	0.00亿	0.000%
2026-04-14	9.440	9.410	9.450	9.120	0.010	0.106%	7.67万	0.00亿	0.000%
2026-04-13	9.510	9.400	9.620	9.360	-0.180	-1.879%	5.38万	0.00亿	0.000%
2026-04-10	9.590	9.580	9.660	9.430	0.000	0.000%	6.76万	0.00亿	0.000%
2026-04-09	9.410	9.480	9.720	9.380	0.000	0.000%	7.49万	0.00亿	0.000%
2026-04-08	9.470	9.490	9.500	9.300	0.000	0.000%	8.24万	0.00亿	0.000%
2026-04-07	9.400	9.330	9.410	9.150	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-03	9.420	9.410	9.520	9.280	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-02	9.520	9.430	9.560	9.340	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-01	9.420	9.530	9.590	9.320	0.000	0.000%	8.73万	0.00亿	0.000%