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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.15 | 34.56 | 33.89 | 34.49 | +1.23% | 0.50 | 1.36% |
| 2025-07-22 | 34.50 | 34.70 | 33.91 | 34.07 | -0.73% | 0.71 | 1.92% |
| 2025-07-21 | 34.90 | 34.99 | 34.00 | 34.32 | -2.42% | 0.95 | 2.54% |
| 2025-07-18 | 35.10 | 35.50 | 34.70 | 35.17 | -0.37% | 0.61 | 1.60% |
| 2025-07-17 | 35.09 | 35.62 | 34.87 | 35.30 | +0.20% | 0.66 | 1.74% |
| 2025-07-16 | 33.91 | 35.58 | 33.50 | 35.23 | +3.68% | 1.20 | 3.17% |
| 2025-07-15 | 36.41 | 36.74 | 33.08 | 33.98 | -6.13% | 2.84 | 7.66% |
| 2025-07-14 | 36.00 | 36.50 | 35.66 | 36.20 | -0.25% | 1.19 | 3.06% |
| 2025-07-11 | 34.49 | 36.71 | 34.49 | 36.29 | +5.22% | 1.86 | 4.78% |
| 2025-07-10 | 33.21 | 34.58 | 33.09 | 34.49 | +3.14% | 1.08 | 2.93% |
| 2025-07-09 | 33.40 | 34.15 | 33.20 | 33.44 | -0.30% | 0.86 | 2.37% |
| 2025-07-08 | 33.33 | 34.25 | 32.50 | 33.54 | +2.29% | 1.48 | 4.09% |
| 2025-07-07 | 31.39 | 32.79 | 31.27 | 32.79 | +3.90% | 1.00 | 2.85% |
| 2025-07-04 | 32.45 | 32.45 | 31.00 | 31.56 | -2.47% | 1.23 | 3.59% |
| 2025-07-03 | 31.51 | 32.71 | 31.10 | 32.36 | +2.50% | 1.26 | 3.64% |
| 2025-07-02 | 30.80 | 31.99 | 30.80 | 31.57 | +1.19% | 1.20 | 3.51% |
| 2025-07-01 | 30.00 | 31.48 | 29.71 | 31.20 | +3.83% | 1.23 | 3.70% |
| 2025-06-30 | 30.20 | 30.83 | 29.80 | 30.05 | -1.31% | 1.08 | 3.30% |
| 2025-06-27 | 29.88 | 30.76 | 29.32 | 30.45 | +2.42% | 1.09 | 3.32% |
| 2025-06-26 | 29.29 | 30.50 | 28.98 | 29.73 | +1.85% | 1.19 | 3.67% |