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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 73.20 | 73.90 | 69.01 | 70.06 | -4.64% | 2.07 | 2.72% |
| 2025-10-22 | 74.97 | 75.48 | 73.21 | 73.47 | -2.38% | 1.61 | 2.01% |
| 2025-10-21 | 70.79 | 75.90 | 70.30 | 75.26 | +6.68% | 2.68 | 3.38% |
| 2025-10-20 | 72.76 | 73.49 | 68.98 | 70.55 | -1.12% | 2.48 | 3.22% |
| 2025-10-17 | 75.42 | 75.42 | 71.30 | 71.35 | -4.93% | 2.30 | 2.94% |
| 2025-10-16 | 77.00 | 77.79 | 74.51 | 75.05 | -2.77% | 2.20 | 2.67% |
| 2025-10-15 | 73.50 | 77.38 | 72.30 | 77.19 | +6.00% | 2.45 | 3.00% |
| 2025-10-14 | 76.30 | 77.70 | 71.99 | 72.82 | -4.56% | 3.28 | 4.04% |
| 2025-10-13 | 70.00 | 76.86 | 70.00 | 76.30 | +0.66% | 3.49 | 4.32% |
| 2025-10-10 | 74.81 | 81.42 | 73.18 | 75.80 | +2.40% | 5.88 | 7.01% |
| 2025-10-09 | 72.99 | 75.09 | 71.73 | 74.02 | +1.41% | 4.03 | 5.07% |
| 2025-09-30 | 71.32 | 74.53 | 69.08 | 72.99 | +6.11% | 5.26 | 6.70% |
| 2025-09-29 | 64.00 | 68.79 | 61.97 | 68.79 | +9.99% | 4.71 | 6.62% |
| 2025-09-26 | 63.89 | 64.58 | 62.28 | 62.54 | -2.11% | 2.60 | 3.80% |
| 2025-09-25 | 64.54 | 68.64 | 63.47 | 63.89 | +0.02% | 3.61 | 5.11% |
| 2025-09-24 | 64.00 | 65.67 | 62.50 | 63.88 | -0.73% | 2.77 | 3.95% |
| 2025-09-23 | 65.96 | 66.18 | 62.00 | 64.35 | -0.19% | 3.78 | 5.46% |
| 2025-09-22 | 65.00 | 67.49 | 63.31 | 64.47 | +0.39% | 4.39 | 6.24% |
| 2025-09-19 | 64.33 | 65.53 | 61.90 | 64.22 | +1.92% | 5.52 | 8.02% |
| 2025-09-18 | 59.90 | 65.90 | 58.01 | 63.01 | +5.10% | 7.70 | 11.38% |