罗莱生活(002293)股票信息
| 股票代码 | 002293 |
| 股票名称 | 罗莱生活 |
| 最新价/元 | 9.02 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.56 |
| 买入/元 | 9.02 |
| 卖出/元 | 9.03 |
| 昨收/元 | 8.97 |
| 今开/元 | 8.99 |
| 最高/元 | 9.07 |
| 最低/元 | 8.95 |
| 成交量/手 | 38899.39 |
| 成交额/万 | 3516.35 |
| 股净值/元 | 17.32 |
| 市净率 | 1.75 |
| 总市值/万 | 752351.42 |
| 流通值/万 | 745600.48 |
| 换手率/% | 0.47 |
| 入市日期 | 2009-09-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
罗莱生活(002293)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 8.99 | 9.02 | 0.05 | 0.56 | 38899.39 | 3516.35 | 0.47 |
| 2025-07-24 | 9.04 | 8.97 | -0.04 | -0.44 | 52679.34 | 4721.49 | 0.64 |
| 2025-07-23 | 8.97 | 9.01 | -0.01 | -0.11 | 64248.85 | 5826.66 | 0.78 |
| 2025-07-22 | 9.03 | 9.02 | 0.03 | 0.33 | 53222.35 | 4768.83 | 0.64 |
| 2025-07-21 | 8.99 | 8.99 | 0.00 | 0.00 | 41402.10 | 3725.41 | 0.50 |
| 2025-07-18 | 9.05 | 8.99 | -0.05 | -0.55 | 26207.85 | 2354.97 | 0.32 |
| 2025-07-17 | 9.11 | 9.04 | -0.01 | -0.11 | 44376.24 | 4005.74 | 0.54 |
| 2025-07-16 | 9.00 | 9.05 | 0.04 | 0.44 | 32417.51 | 2942.03 | 0.39 |
| 2025-07-15 | 9.06 | 9.01 | -0.05 | -0.55 | 40218.91 | 3618.47 | 0.49 |
| 2025-07-14 | 8.88 | 9.06 | 0.18 | 2.03 | 49239.76 | 4444.66 | 0.60 |
| 2025-07-11 | 8.89 | 8.88 | -0.04 | -0.45 | 30550.60 | 2716.23 | 0.37 |
| 2025-07-10 | 8.80 | 8.92 | 0.10 | 1.13 | 40327.73 | 3566.13 | 0.49 |
| 2025-07-09 | 8.79 | 8.82 | 0.04 | 0.46 | 35590.40 | 3140.84 | 0.43 |
| 2025-07-08 | 8.71 | 8.78 | 0.07 | 0.80 | 30448.60 | 2666.19 | 0.37 |
| 2025-07-07 | 8.62 | 8.71 | 0.09 | 1.04 | 47535.38 | 4145.99 | 0.58 |
| 2025-07-04 | 8.74 | 8.62 | -0.12 | -1.37 | 41712.75 | 3609.15 | 0.50 |
| 2025-07-03 | 8.68 | 8.74 | 0.08 | 0.92 | 48781.23 | 4265.88 | 0.59 |
| 2025-07-02 | 8.68 | 8.66 | -0.05 | -0.57 | 35392.16 | 3072.45 | 0.43 |
| 2025-07-01 | 8.74 | 8.71 | -0.03 | -0.34 | 32934.82 | 2866.72 | 0.40 |
| 2025-06-30 | 8.74 | 8.74 | 0.00 | 0.00 | 34752.10 | 3037.70 | 0.42 |
| 2025-06-27 | 8.67 | 8.74 | 0.06 | 0.69 | 27758.38 | 2416.82 | 0.34 |
| 2025-06-26 | 8.68 | 8.68 | 0.00 | 0.00 | 48095.57 | 4189.98 | 0.58 |
| 2025-06-25 | 8.73 | 8.68 | -0.05 | -0.57 | 55935.55 | 4844.63 | 0.68 |
| 2025-06-24 | 8.70 | 8.73 | 0.07 | 0.81 | 60658.10 | 5261.17 | 0.73 |
| 2025-06-23 | 8.74 | 8.66 | -0.08 | -0.92 | 41871.96 | 3611.30 | 0.51 |
| 2025-06-20 | 8.67 | 8.74 | 0.07 | 0.81 | 27999.20 | 2440.62 | 0.34 |
| 2025-06-19 | 8.85 | 8.67 | -0.18 | -2.03 | 34067.11 | 2977.16 | 0.41 |
| 2025-06-18 | 8.79 | 8.85 | 0.04 | 0.45 | 29910.29 | 2637.91 | 0.36 |
| 2025-06-17 | 8.89 | 8.81 | -0.08 | -0.90 | 34931.83 | 3078.61 | 0.42 |
| 2025-06-16 | 8.80 | 8.89 | 0.05 | 0.57 | 50409.26 | 4462.95 | 0.61 |
| 2025-06-13 | 8.98 | 8.84 | -0.14 | -1.56 | 56997.49 | 5017.30 | 0.69 |
| 2025-06-12 | 8.94 | 8.98 | 0.03 | 0.34 | 37435.16 | 3358.39 | 0.45 |
| 2025-06-11 | 9.07 | 8.95 | -0.12 | -1.32 | 65623.91 | 5879.90 | 0.79 |
| 2025-06-10 | 9.22 | 9.07 | -0.20 | -2.16 | 58659.43 | 5346.22 | 0.71 |
| 2025-06-09 | 8.86 | 9.27 | 0.40 | 4.51 | 105881.26 | 9612.08 | 1.28 |
| 2025-06-06 | 9.16 | 8.87 | -0.27 | -2.95 | 108893.00 | 9752.91 | 1.32 |
| 2025-06-05 | 9.50 | 9.14 | -0.31 | -3.28 | 72812.82 | 6731.43 | 0.88 |
| 2025-06-04 | 9.36 | 9.45 | 0.05 | 0.53 | 76828.95 | 7230.59 | 0.93 |
| 2025-06-03 | 9.08 | 9.40 | 0.27 | 2.96 | 95917.10 | 8833.55 | 1.16 |
| 2025-05-30 | 9.10 | 9.13 | 0.03 | 0.33 | 50643.50 | 4635.25 | 0.61 |
| 2025-05-29 | 9.37 | 9.10 | -0.30 | -3.19 | 98833.38 | 9024.09 | 1.20 |
| 2025-05-28 | 9.29 | 9.40 | 0.11 | 1.18 | 69467.87 | 6490.81 | 0.84 |
| 2025-05-27 | 9.12 | 9.29 | 0.16 | 1.75 | 90904.60 | 8385.96 | 1.10 |
| 2025-05-26 | 9.26 | 9.13 | -0.09 | -0.98 | 80322.82 | 7317.17 | 0.97 |
| 2025-05-23 | 9.70 | 9.62 | -0.09 | -0.93 | 91855.75 | 8836.26 | 1.11 |
| 2025-05-22 | 9.76 | 9.71 | -0.07 | -0.72 | 75742.99 | 7370.42 | 0.92 |
| 2025-05-21 | 9.70 | 9.78 | 0.05 | 0.51 | 88079.92 | 8574.12 | 1.07 |
| 2025-05-20 | 9.65 | 9.73 | 0.08 | 0.83 | 179865.90 | 17593.03 | 2.18 |
| 2025-05-19 | 9.30 | 9.65 | 0.42 | 4.55 | 154321.80 | 14841.13 | 1.87 |
| 2025-05-16 | 8.94 | 9.23 | 0.20 | 2.22 | 78788.00 | 7264.59 | 0.95 |
| 2025-05-15 | 8.95 | 9.03 | 0.03 | 0.33 | 59055.78 | 5308.70 | 0.71 |
| 2025-05-14 | 9.18 | 9.00 | -0.18 | -1.96 | 69839.55 | 6286.32 | 0.84 |
| 2025-05-13 | 9.10 | 9.18 | 0.00 | 0.00 | 84060.60 | 7714.39 | 1.02 |
| 2025-05-12 | 9.18 | 9.18 | 0.02 | 0.22 | 60378.40 | 5534.11 | 0.73 |
| 2025-05-09 | 9.09 | 9.16 | 0.05 | 0.55 | 63981.47 | 5870.14 | 0.77 |
| 2025-05-08 | 8.96 | 9.11 | 0.12 | 1.34 | 93065.13 | 8422.97 | 1.13 |
| 2025-05-07 | 9.14 | 8.99 | -0.10 | -1.10 | 86985.38 | 7856.14 | 1.05 |
| 2025-05-06 | 9.03 | 9.09 | 0.06 | 0.66 | 123765.01 | 11198.01 | 1.50 |
| 2025-04-30 | 9.23 | 9.03 | -0.19 | -2.06 | 82925.80 | 7577.26 | 1.00 |
| 2025-04-29 | 9.18 | 9.22 | -0.10 | -1.07 | 168308.10 | 15403.26 | 2.04 |
| 2025-04-28 | 8.88 | 9.32 | 0.35 | 3.90 | 335839.77 | 30814.54 | 4.06 |
| 2025-04-25 | 8.78 | 8.97 | 0.60 | 7.17 | 341867.26 | 31040.82 | 4.14 |
| 2025-04-24 | 8.36 | 8.37 | -0.02 | -0.24 | 39560.50 | 3312.54 | 0.48 |
| 2025-04-23 | 8.56 | 8.39 | -0.16 | -1.87 | 53800.67 | 4546.53 | 0.65 |
| 2025-04-22 | 8.31 | 8.55 | 0.24 | 2.89 | 62771.80 | 5284.18 | 0.76 |
| 2025-04-21 | 8.30 | 8.31 | 0.01 | 0.12 | 39259.54 | 3233.86 | 0.47 |
| 2025-04-18 | 8.44 | 8.30 | -0.15 | -1.78 | 31703.40 | 2648.17 | 0.38 |
| 2025-04-17 | 8.39 | 8.45 | 0.03 | 0.36 | 29253.74 | 2464.11 | 0.35 |
| 2025-04-16 | 8.51 | 8.42 | -0.11 | -1.29 | 35062.80 | 2947.56 | 0.42 |
| 2025-04-15 | 8.35 | 8.53 | 0.21 | 2.52 | 74718.66 | 6347.12 | 0.90 |
| 2025-04-14 | 8.02 | 8.32 | 0.32 | 4.00 | 48165.80 | 3963.85 | 0.58 |
| 2025-04-11 | 7.99 | 8.00 | -0.07 | -0.87 | 37923.90 | 3043.09 | 0.46 |
| 2025-04-10 | 8.03 | 8.07 | 0.06 | 0.75 | 34703.93 | 2798.54 | 0.42 |
| 2025-04-09 | 7.92 | 8.01 | 0.04 | 0.50 | 57403.70 | 4519.95 | 0.69 |
| 2025-04-08 | 7.70 | 7.97 | 0.29 | 3.78 | 82054.25 | 6506.32 | 0.99 |
| 2025-04-07 | 8.00 | 7.68 | -0.68 | -8.13 | 85670.20 | 6758.28 | 1.04 |
| 2025-04-03 | 8.30 | 8.36 | -0.08 | -0.95 | 36278.83 | 3017.39 | 0.44 |
| 2025-04-02 | 8.35 | 8.44 | 0.23 | 2.80 | 49414.10 | 4143.94 | 0.60 |
| 2025-04-01 | 8.14 | 8.21 | 0.11 | 1.36 | 34099.13 | 2798.76 | 0.41 |
| 2025-03-31 | 8.19 | 8.10 | -0.10 | -1.22 | 46132.78 | 3726.44 | 0.56 |
| 2025-03-28 | 8.26 | 8.20 | -0.11 | -1.32 | 27035.51 | 2223.95 | 0.33 |
| 2025-03-27 | 8.26 | 8.31 | 0.05 | 0.61 | 36333.98 | 3005.91 | 0.44 |
| 2025-03-26 | 8.27 | 8.26 | -0.04 | -0.48 | 26481.90 | 2182.63 | 0.32 |
| 2025-03-25 | 8.38 | 8.30 | -0.09 | -1.07 | 36831.74 | 3055.20 | 0.45 |
| 2025-03-24 | 8.21 | 8.39 | 0.15 | 1.82 | 90193.52 | 7569.67 | 1.09 |
| 2025-03-21 | 8.20 | 8.24 | 0.01 | 0.12 | 67583.10 | 5599.23 | 0.82 |
| 2025-03-20 | 8.24 | 8.23 | -0.06 | -0.72 | 41735.92 | 3441.46 | 0.50 |
| 2025-03-19 | 8.25 | 8.29 | -0.01 | -0.12 | 46416.62 | 3820.68 | 0.56 |
| 2025-03-18 | 8.12 | 8.30 | 0.17 | 2.09 | 84616.50 | 6995.19 | 1.02 |
| 2025-03-17 | 8.07 | 8.13 | 0.11 | 1.37 | 89582.58 | 7307.86 | 1.08 |
| 2025-03-14 | 7.54 | 8.02 | 0.51 | 6.79 | 130305.54 | 10285.20 | 1.58 |
| 2025-03-13 | 7.46 | 7.51 | 0.01 | 0.13 | 37762.36 | 2834.23 | 0.46 |
| 2025-03-12 | 7.56 | 7.50 | -0.03 | -0.40 | 33164.00 | 2488.82 | 0.40 |
| 2025-03-11 | 7.44 | 7.53 | 0.03 | 0.40 | 35651.57 | 2657.85 | 0.43 |
| 2025-03-10 | 7.42 | 7.50 | 0.07 | 0.94 | 31662.83 | 2364.08 | 0.38 |
| 2025-03-07 | 7.49 | 7.43 | -0.06 | -0.80 | 28997.73 | 2157.11 | 0.35 |
| 2025-03-06 | 7.47 | 7.49 | 0.01 | 0.13 | 37585.41 | 2806.96 | 0.45 |
| 2025-03-05 | 7.51 | 7.48 | -0.03 | -0.40 | 54783.10 | 4056.45 | 0.66 |
| 2025-03-04 | 7.55 | 7.51 | -0.01 | -0.13 | 35947.08 | 2699.15 | 0.43 |
| 2025-03-03 | 7.60 | 7.52 | -0.08 | -1.05 | 74212.10 | 5632.35 | 0.90 |
日K线
周K线
月K线
