罗莱生活

sz002293 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.80

涨跌幅

+0.94%

成交量

5,665,600 股

成交额

66,806,632 元

换手率

0.68%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.69	11.80	11.87	11.66	+0.94%	5,665,600	66,806,632	0.68
2026-10-13	11.43	11.69	11.88	11.40	+1.12%	12,372,300	144,782,352	1.49
2026-10-12	11.24	11.56	11.65	11.22	+2.03%	9,387,600	108,102,472	1.13
2026-10-09	10.91	11.33	11.40	10.66	+4.42%	10,739,900	119,674,664	1.29
2026-10-08	10.73	10.85	10.95	10.65	+1.59%	4,667,500	50,435,552	0.56
2026-09-30	10.60	10.68	10.77	10.53	+0.85%	4,097,100	43,684,720	0.49
2026-09-29	10.60	10.59	10.71	10.48	-0.66%	4,471,100	47,441,912	0.54
2026-09-28	10.71	10.66	10.83	10.60	-0.84%	4,726,100	50,594,668	0.57
2026-09-24	10.76	10.75	10.90	10.70	-0.28%	2,295,800	24,804,640	0.28
2026-09-23	10.77	10.78	10.83	10.68	+0.28%	1,756,700	18,908,964	0.21
2026-09-22	10.86	10.75	10.91	10.69	-1.01%	2,953,600	31,843,476	0.36
2026-09-21	10.90	10.86	10.93	10.72	-0.37%	2,218,200	24,059,490	0.27
2026-09-18	10.87	10.90	10.98	10.81	+0.28%	2,919,700	31,820,242	0.35
2026-09-17	10.83	10.87	10.90	10.74	+0.18%	2,204,600	23,848,890	0.27
2026-09-16	10.82	10.85	10.88	10.62	+0.74%	2,863,700	30,832,278	0.34
2026-09-15	10.65	10.77	10.80	10.61	+1.13%	2,346,600	25,179,476	0.28
2026-09-14	10.75	10.65	10.85	10.62	-0.84%	2,397,200	25,753,880	0.29
2026-09-11	10.89	10.74	10.93	10.68	-1.83%	4,717,700	50,927,912	0.57
2026-09-10	11.11	10.94	11.19	10.85	-2.32%	4,709,700	51,638,564	0.57
2026-09-09	11.21	11.20	11.26	11.03	-0.18%	3,621,900	40,329,844	0.44
2026-09-08	11.21	11.22	11.31	11.14	+0.09%	3,417,200	38,368,292	0.41
2026-09-07	11.34	11.21	11.38	11.11	-1.15%	4,089,700	45,771,096	0.49
2026-09-04	11.28	11.34	11.34	11.08	-0.61%	6,001,300	67,494,368	0.72
2026-09-03	11.42	11.41	11.55	11.37	-0.09%	4,233,200	48,611,388	0.51
2026-09-02	11.55	11.42	11.58	11.36	-1.38%	3,436,200	39,305,944	0.41
2026-09-01	11.43	11.58	11.65	11.42	+1.05%	6,470,100	74,771,488	0.78
2026-08-31	11.44	11.46	11.59	11.37	-0.69%	5,119,900	58,673,484	0.62
2026-08-28	11.46	11.54	11.62	11.38	+0.79%	4,633,500	53,403,640	0.56
2026-08-27	11.42	11.45	11.58	11.31	-0.35%	5,706,500	65,082,100	0.69
2026-08-26	11.55	11.49	11.64	11.43	-0.43%	5,341,300	61,568,004	0.64

需要全历史数据与程序化访问？查看罗莱生活日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002293 获取全部历史日线。