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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.21 | 29.49 | 28.73 | 29.19 | -0.03% | 0.52 | 1.66% |
| 2025-06-24 | 28.36 | 29.35 | 28.36 | 29.20 | +2.46% | 0.61 | 1.94% |
| 2025-06-23 | 28.05 | 28.71 | 27.62 | 28.50 | +1.60% | 0.41 | 1.34% |
| 2025-06-20 | 28.06 | 28.49 | 27.90 | 28.05 | -0.99% | 0.35 | 1.16% |
| 2025-06-19 | 29.16 | 29.34 | 28.23 | 28.33 | -2.75% | 0.46 | 1.47% |
| 2025-06-18 | 29.00 | 29.32 | 28.50 | 29.13 | +0.10% | 0.58 | 1.84% |
| 2025-06-17 | 28.48 | 29.99 | 28.48 | 29.10 | +2.07% | 0.93 | 2.93% |
| 2025-06-16 | 28.20 | 28.74 | 28.03 | 28.51 | +0.21% | 0.52 | 1.69% |
| 2025-06-13 | 29.65 | 29.65 | 28.14 | 28.45 | -4.21% | 0.82 | 2.63% |
| 2025-06-12 | 28.90 | 29.76 | 28.70 | 29.70 | +2.77% | 0.84 | 2.63% |
| 2025-06-11 | 28.67 | 29.04 | 28.32 | 28.90 | +0.73% | 0.42 | 1.35% |
| 2025-06-10 | 28.98 | 29.18 | 28.31 | 28.69 | -1.00% | 0.73 | 2.33% |
| 2025-06-09 | 27.80 | 29.26 | 27.70 | 28.98 | +4.24% | 1.04 | 3.34% |
| 2025-06-06 | 27.55 | 27.94 | 26.73 | 27.80 | +1.94% | 0.87 | 2.94% |
| 2025-06-05 | 27.20 | 27.95 | 27.20 | 27.27 | -3.78% | 1.35 | 4.52% |
| 2025-06-04 | 29.80 | 30.97 | 28.11 | 28.34 | +0.68% | 2.27 | 7.13% |
| 2025-06-03 | 27.50 | 28.28 | 27.47 | 28.15 | +1.11% | 0.58 | 1.92% |
| 2025-05-30 | 27.86 | 28.25 | 27.69 | 27.84 | -1.03% | 0.52 | 1.72% |
| 2025-05-29 | 28.36 | 28.56 | 28.05 | 28.13 | -0.99% | 0.63 | 2.05% |
| 2025-05-28 | 28.85 | 29.18 | 28.26 | 28.41 | -1.56% | 0.75 | 2.42% |