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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.51 | 41.90 | 40.37 | 40.73 | -0.59% | 1.15 | 2.60% |
| 2025-08-19 | 40.79 | 41.20 | 39.88 | 40.97 | +0.44% | 1.42 | 3.23% |
| 2025-08-18 | 41.65 | 41.88 | 40.60 | 40.79 | -2.04% | 1.89 | 4.24% |
| 2025-08-15 | 40.20 | 41.98 | 38.80 | 41.64 | +3.58% | 2.88 | 6.55% |
| 2025-08-14 | 43.39 | 43.58 | 39.98 | 40.20 | -8.03% | 4.39 | 9.80% |
| 2025-08-13 | 40.98 | 43.71 | 40.98 | 43.71 | +9.99% | 5.84 | 12.48% |
| 2025-08-12 | 39.04 | 40.30 | 38.65 | 39.74 | +1.77% | 1.58 | 3.70% |
| 2025-08-11 | 36.50 | 39.50 | 36.50 | 39.05 | +6.00% | 1.97 | 4.71% |
| 2025-08-08 | 36.90 | 37.70 | 36.07 | 36.84 | -2.41% | 1.29 | 3.25% |
| 2025-08-07 | 40.00 | 40.00 | 37.50 | 37.75 | -1.77% | 2.15 | 5.14% |
| 2025-08-06 | 39.69 | 39.69 | 35.10 | 38.43 | +1.69% | 3.24 | 8.21% |
| 2025-08-05 | 36.89 | 38.99 | 36.89 | 37.79 | +2.41% | 1.38 | 3.36% |
| 2025-08-04 | 36.71 | 36.95 | 35.80 | 36.90 | +0.03% | 0.66 | 1.66% |
| 2025-08-01 | 36.19 | 37.37 | 35.99 | 36.89 | +1.91% | 0.96 | 2.40% |
| 2025-07-31 | 37.15 | 37.50 | 36.19 | 36.20 | -3.67% | 1.19 | 2.99% |
| 2025-07-30 | 36.11 | 38.00 | 35.66 | 37.58 | +4.07% | 1.24 | 3.09% |
| 2025-07-29 | 36.51 | 39.49 | 36.01 | 36.11 | -1.04% | 1.51 | 3.73% |
| 2025-07-28 | 35.93 | 37.00 | 35.65 | 36.49 | +1.56% | 0.81 | 2.06% |
| 2025-07-25 | 35.13 | 36.18 | 35.12 | 35.93 | +1.47% | 0.63 | 1.62% |
| 2025-07-24 | 34.48 | 35.50 | 34.43 | 35.41 | +2.67% | 0.72 | 1.90% |