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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 94.04 | 98.98 | 90.00 | 98.98 | +10.00% | 10.12 | 9.75% |
| 2026-02-13 | 81.00 | 89.98 | 80.00 | 89.98 | +10.00% | 9.45 | 9.89% |
| 2026-02-12 | 78.12 | 82.47 | 75.50 | 81.80 | +6.83% | 5.53 | 6.44% |
| 2026-02-11 | 74.32 | 77.50 | 73.24 | 76.57 | +3.19% | 4.47 | 5.45% |
| 2026-02-10 | 73.52 | 74.50 | 71.42 | 74.20 | +1.95% | 2.94 | 3.71% |
| 2026-02-09 | 71.98 | 74.20 | 70.46 | 72.78 | +2.94% | 2.91 | 3.71% |
| 2026-02-06 | 68.35 | 72.48 | 67.47 | 70.70 | +1.73% | 3.31 | 4.33% |
| 2026-02-05 | 73.66 | 75.00 | 68.25 | 69.50 | -6.84% | 3.38 | 4.39% |
| 2026-02-04 | 74.55 | 78.48 | 73.31 | 74.60 | +0.81% | 3.96 | 4.84% |
| 2026-02-03 | 78.38 | 78.60 | 73.71 | 74.00 | -2.89% | 3.71 | 4.56% |
| 2026-02-02 | 78.80 | 81.50 | 75.25 | 76.20 | -5.24% | 6.61 | 7.88% |
| 2026-01-30 | 73.10 | 80.41 | 73.10 | 80.41 | +10.00% | 8.95 | 10.53% |
| 2026-01-29 | 74.80 | 80.21 | 73.00 | 73.10 | -2.27% | 5.90 | 7.13% |
| 2026-01-28 | 69.75 | 76.42 | 69.75 | 74.80 | +7.67% | 7.60 | 9.37% |
| 2026-01-27 | 67.73 | 70.53 | 66.02 | 69.47 | +2.57% | 2.62 | 3.58% |
| 2026-01-26 | 68.50 | 68.69 | 66.28 | 67.73 | -0.10% | 2.26 | 3.08% |
| 2026-01-23 | 68.77 | 69.23 | 67.61 | 67.80 | -1.42% | 1.34 | 1.81% |
| 2026-01-22 | 71.00 | 71.10 | 67.25 | 68.78 | +0.78% | 2.11 | 2.85% |
| 2026-01-21 | 66.18 | 68.88 | 65.51 | 68.25 | +3.13% | 1.97 | 2.68% |
| 2026-01-20 | 65.90 | 67.27 | 65.11 | 66.18 | -0.23% | 1.36 | 1.90% |