罗曼股份 sh.605289
110.40
+4.18%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 107.99 | 110.44 | 104.03 | 110.40 | +4.18% | 5.45 | 3.35% |
| 2026-05-22 | 101.90 | 107.00 | 101.64 | 105.97 | +4.43% | 5.55 | 3.48% |
| 2026-05-21 | 108.28 | 110.50 | 101.47 | 101.47 | -4.51% | 5.22 | 3.20% |
| 2026-05-20 | 150.00 | 154.49 | 147.28 | 149.01 | -0.66% | 5.32 | 3.27% |
| 2026-05-19 | 152.64 | 153.00 | 147.28 | 150.00 | -2.22% | 5.32 | 3.29% |
| 2026-05-18 | 154.28 | 160.90 | 150.70 | 153.40 | -0.53% | 5.45 | 3.24% |
| 2026-05-15 | 153.08 | 158.00 | 149.13 | 154.21 | -1.15% | 5.51 | 3.31% |
| 2026-05-14 | 164.00 | 165.00 | 155.81 | 156.00 | -3.63% | 7.06 | 4.10% |
| 2026-05-13 | 157.82 | 162.88 | 154.00 | 161.87 | +2.06% | 7.45 | 4.31% |
| 2026-05-12 | 169.85 | 170.21 | 157.00 | 158.61 | -5.69% | 8.36 | 4.78% |
| 2026-05-11 | 172.58 | 175.00 | 163.16 | 168.18 | +1.25% | 12.05 | 6.65% |
| 2026-05-08 | 150.23 | 166.10 | 150.13 | 166.10 | +10.00% | 4.90 | 2.80% |
| 2026-05-07 | 146.57 | 151.98 | 146.03 | 151.00 | +2.01% | 7.81 | 4.83% |
| 2026-05-06 | 150.00 | 150.50 | 144.67 | 148.02 | -1.35% | 8.33 | 5.21% |
| 2026-04-30 | 153.52 | 155.49 | 146.30 | 150.05 | -2.26% | 8.27 | 5.11% |
| 2026-04-29 | 158.00 | 162.00 | 150.03 | 153.52 | -1.92% | 16.56 | 9.77% |
| 2026-04-28 | 148.00 | 156.52 | 147.00 | 156.52 | +10.00% | 13.68 | 8.15% |
| 2026-04-27 | 129.55 | 142.29 | 129.39 | 142.29 | +10.00% | 5.09 | 3.38% |
| 2026-04-24 | 129.90 | 134.09 | 127.53 | 129.35 | +0.35% | 4.31 | 3.06% |
| 2026-04-23 | 132.00 | 133.24 | 126.26 | 128.90 | -1.58% | 4.25 | 3.03% |