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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 67.30 | 67.30 | 65.00 | 66.33 | -1.63% | 1.39 | 1.93% |
| 2026-01-16 | 68.05 | 68.69 | 67.13 | 67.43 | -0.74% | 1.10 | 1.50% |
| 2026-01-15 | 67.40 | 69.14 | 66.88 | 67.93 | +0.12% | 1.47 | 2.00% |
| 2026-01-14 | 71.69 | 71.69 | 67.75 | 67.85 | -5.76% | 3.04 | 4.04% |
| 2026-01-13 | 74.61 | 76.15 | 71.90 | 72.00 | -3.64% | 2.82 | 3.56% |
| 2026-01-12 | 72.31 | 75.50 | 70.36 | 74.72 | +4.90% | 3.41 | 4.34% |
| 2026-01-09 | 71.00 | 71.70 | 70.20 | 71.23 | +0.47% | 1.34 | 1.74% |
| 2026-01-08 | 68.28 | 71.85 | 67.20 | 70.90 | +3.88% | 2.50 | 3.30% |
| 2026-01-07 | 68.43 | 69.31 | 67.05 | 68.25 | -0.29% | 1.38 | 1.87% |
| 2026-01-06 | 67.56 | 70.48 | 67.00 | 68.45 | +1.32% | 2.00 | 2.67% |
| 2026-01-05 | 65.76 | 68.69 | 65.76 | 67.56 | +2.74% | 1.27 | 1.74% |
| 2025-12-31 | 67.55 | 67.55 | 65.10 | 65.76 | -1.91% | 1.14 | 1.60% |
| 2025-12-30 | 67.33 | 67.97 | 66.40 | 67.04 | +0.66% | 1.18 | 1.61% |
| 2025-12-29 | 65.76 | 66.93 | 65.30 | 66.60 | +2.01% | 1.27 | 1.77% |
| 2025-12-26 | 68.08 | 68.30 | 65.11 | 65.29 | -2.81% | 1.32 | 1.83% |
| 2025-12-25 | 66.99 | 68.10 | 64.88 | 67.18 | +1.02% | 1.69 | 2.35% |
| 2025-12-24 | 66.50 | 67.50 | 65.87 | 66.50 | -0.70% | 1.27 | 1.75% |
| 2025-12-23 | 69.27 | 69.27 | 63.21 | 66.97 | -3.32% | 3.21 | 4.50% |
| 2025-12-22 | 71.22 | 71.32 | 68.70 | 69.27 | -2.85% | 1.39 | 1.85% |
| 2025-12-19 | 70.71 | 72.30 | 70.53 | 71.30 | +0.83% | 0.98 | 1.27% |