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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 125.86 | 132.00 | 125.80 | 130.97 | +3.68% | 4.95 | 3.55% |
| 2026-04-21 | 127.00 | 127.94 | 124.50 | 126.32 | -1.45% | 4.31 | 3.15% |
| 2026-04-20 | 129.99 | 132.50 | 127.50 | 128.18 | -1.33% | 6.55 | 4.67% |
| 2026-04-17 | 130.85 | 133.00 | 124.70 | 129.91 | -1.28% | 7.60 | 5.39% |
| 2026-04-16 | 127.00 | 133.63 | 127.00 | 131.59 | +3.93% | 11.36 | 8.00% |
| 2026-04-15 | 115.00 | 126.61 | 115.00 | 126.61 | +10.00% | 6.99 | 5.25% |
| 2026-04-14 | 115.00 | 117.22 | 112.00 | 115.10 | +1.36% | 6.51 | 5.25% |
| 2026-04-13 | 111.50 | 115.62 | 111.50 | 113.56 | -0.82% | 4.94 | 4.01% |
| 2026-04-10 | 113.05 | 117.50 | 110.00 | 114.50 | +3.10% | 7.71 | 6.21% |
| 2026-04-09 | 109.41 | 116.30 | 106.71 | 111.06 | +1.51% | 8.68 | 7.16% |
| 2026-04-08 | 103.70 | 109.41 | 100.10 | 109.41 | +10.00% | 5.76 | 5.02% |
| 2026-04-07 | 104.74 | 104.98 | 97.93 | 99.46 | -3.15% | 4.47 | 4.12% |
| 2026-04-03 | 106.38 | 107.98 | 99.50 | 102.69 | -3.96% | 7.98 | 7.18% |
| 2026-04-02 | 105.90 | 110.38 | 104.40 | 106.92 | +2.65% | 11.04 | 9.54% |
| 2026-04-01 | 98.00 | 104.16 | 96.70 | 104.16 | +10.00% | 4.57 | 4.13% |
| 2026-03-31 | 102.49 | 102.49 | 93.69 | 94.69 | -6.24% | 5.88 | 5.62% |
| 2026-03-30 | 100.00 | 103.22 | 99.00 | 100.99 | -1.06% | 4.00 | 3.67% |
| 2026-03-27 | 104.70 | 104.70 | 100.10 | 102.07 | -0.95% | 3.30 | 2.99% |
| 2026-03-26 | 110.00 | 110.00 | 102.32 | 103.05 | -5.72% | 4.28 | 3.76% |
| 2026-03-25 | 103.00 | 110.50 | 101.30 | 109.30 | +6.26% | 5.94 | 5.11% |