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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 62.40 | 64.91 | 61.60 | 61.70 | -1.12% | 0.94 | 1.39% |
| 2025-11-19 | 66.50 | 66.50 | 62.32 | 62.40 | -4.73% | 1.27 | 1.84% |
| 2025-11-18 | 66.24 | 66.38 | 65.10 | 65.50 | -2.09% | 0.71 | 1.00% |
| 2025-11-17 | 69.64 | 69.64 | 64.66 | 66.90 | -2.35% | 2.12 | 2.95% |
| 2025-11-14 | 70.00 | 71.50 | 68.21 | 68.51 | -2.03% | 2.28 | 3.01% |
| 2025-11-13 | 66.00 | 70.75 | 65.01 | 69.93 | +6.16% | 3.18 | 4.26% |
| 2025-11-12 | 68.59 | 69.20 | 65.31 | 65.87 | -2.99% | 1.69 | 2.34% |
| 2025-11-11 | 66.28 | 68.43 | 65.86 | 67.90 | +2.61% | 2.83 | 3.87% |
| 2025-11-10 | 66.52 | 70.22 | 65.02 | 66.17 | -0.23% | 2.67 | 3.68% |
| 2025-11-07 | 63.68 | 67.99 | 61.66 | 66.32 | +4.24% | 3.59 | 5.06% |
| 2025-11-06 | 63.22 | 64.38 | 62.49 | 63.62 | +1.32% | 1.45 | 2.11% |
| 2025-11-05 | 62.33 | 63.58 | 61.89 | 62.79 | +0.03% | 1.12 | 1.65% |
| 2025-11-04 | 63.35 | 63.75 | 62.05 | 62.77 | -1.85% | 1.51 | 2.22% |
| 2025-11-03 | 67.75 | 67.90 | 63.00 | 63.95 | -5.61% | 3.19 | 4.56% |
| 2025-10-31 | 69.69 | 69.99 | 67.30 | 67.75 | -1.07% | 1.40 | 1.89% |
| 2025-10-30 | 71.49 | 71.49 | 68.20 | 68.48 | -2.58% | 1.83 | 2.42% |
| 2025-10-29 | 70.00 | 71.50 | 69.12 | 70.29 | -0.14% | 1.64 | 2.15% |
| 2025-10-28 | 69.67 | 71.74 | 69.11 | 70.39 | +1.06% | 2.12 | 2.77% |
| 2025-10-27 | 70.43 | 72.80 | 66.97 | 69.65 | -1.21% | 2.47 | 3.30% |
| 2025-10-24 | 70.27 | 72.02 | 69.11 | 70.50 | +0.63% | 1.64 | 2.15% |