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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 72.74 | 74.22 | 70.00 | 70.71 | -2.78% | 1.67 | 2.16% |
| 2025-12-17 | 78.35 | 78.35 | 71.41 | 72.73 | -7.59% | 4.13 | 5.18% |
| 2025-12-16 | 79.58 | 79.80 | 75.51 | 78.70 | +0.83% | 3.75 | 4.45% |
| 2025-12-15 | 75.00 | 80.15 | 75.00 | 78.05 | +4.07% | 4.10 | 4.83% |
| 2025-12-12 | 76.13 | 78.20 | 74.80 | 75.00 | -0.92% | 3.55 | 4.29% |
| 2025-12-11 | 71.08 | 77.29 | 71.00 | 75.70 | +7.74% | 6.21 | 7.62% |
| 2025-12-10 | 68.55 | 72.28 | 68.00 | 70.26 | +1.41% | 3.39 | 4.43% |
| 2025-12-09 | 68.03 | 70.50 | 67.38 | 69.28 | +1.29% | 2.78 | 3.73% |
| 2025-12-08 | 69.65 | 69.69 | 66.20 | 68.40 | -0.58% | 2.86 | 3.87% |
| 2025-12-05 | 66.00 | 69.82 | 65.43 | 68.80 | +5.01% | 2.84 | 3.88% |
| 2025-12-04 | 65.48 | 67.19 | 62.89 | 65.52 | -1.06% | 2.17 | 3.11% |
| 2025-12-03 | 65.15 | 67.19 | 64.28 | 66.22 | +1.64% | 2.09 | 2.93% |
| 2025-12-02 | 64.10 | 66.50 | 63.61 | 65.15 | +1.46% | 1.64 | 2.31% |
| 2025-12-01 | 65.18 | 65.38 | 62.90 | 64.21 | -1.44% | 1.30 | 1.88% |
| 2025-11-28 | 65.25 | 65.66 | 63.56 | 65.15 | +0.09% | 1.25 | 1.79% |
| 2025-11-27 | 63.20 | 65.88 | 62.60 | 65.09 | +2.94% | 1.83 | 2.61% |
| 2025-11-26 | 64.00 | 64.60 | 63.01 | 63.23 | -1.45% | 1.03 | 1.49% |
| 2025-11-25 | 62.81 | 64.54 | 62.81 | 64.16 | +1.10% | 0.81 | 1.17% |
| 2025-11-24 | 61.60 | 64.79 | 61.60 | 63.46 | +2.03% | 1.36 | 1.99% |
| 2025-11-21 | 61.09 | 64.50 | 60.87 | 62.20 | +0.81% | 1.58 | 2.33% |