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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 54.00 | 59.95 | 54.00 | 59.95 | +10.00% | 4.65 | 7.50% |
| 2025-09-16 | 53.05 | 55.05 | 52.12 | 54.50 | +2.73% | 3.23 | 5.56% |
| 2025-09-15 | 53.90 | 53.90 | 51.06 | 53.05 | -1.52% | 5.02 | 8.85% |
| 2025-09-12 | 50.45 | 53.87 | 50.45 | 53.87 | +10.01% | 3.21 | 5.58% |
| 2025-09-11 | 44.52 | 48.97 | 44.43 | 48.97 | +10.00% | 2.58 | 5.05% |
| 2025-09-10 | 44.30 | 45.70 | 44.00 | 44.52 | +0.75% | 1.74 | 3.58% |
| 2025-09-09 | 44.85 | 45.87 | 43.21 | 44.19 | -1.45% | 1.85 | 3.82% |
| 2025-09-08 | 49.20 | 49.45 | 44.66 | 44.84 | -5.38% | 3.53 | 7.07% |
| 2025-09-05 | 49.10 | 49.10 | 43.40 | 47.39 | -1.27% | 3.97 | 7.92% |
| 2025-09-04 | 51.97 | 51.98 | 46.50 | 48.00 | -6.80% | 3.94 | 7.49% |
| 2025-09-03 | 54.52 | 54.66 | 51.32 | 51.50 | -4.10% | 3.18 | 5.55% |
| 2025-09-02 | 55.50 | 58.18 | 53.00 | 53.70 | +1.26% | 6.80 | 11.32% |
| 2025-09-01 | 48.06 | 53.03 | 48.06 | 53.03 | +10.00% | 2.68 | 4.78% |
| 2025-08-29 | 49.92 | 50.02 | 46.68 | 48.21 | -4.42% | 3.29 | 6.29% |
| 2025-08-28 | 48.00 | 51.98 | 47.40 | 50.44 | +3.68% | 3.47 | 6.44% |
| 2025-08-27 | 48.77 | 51.09 | 47.50 | 48.65 | -2.47% | 4.05 | 7.63% |
| 2025-08-26 | 45.93 | 51.01 | 45.40 | 49.88 | +7.57% | 4.64 | 8.81% |
| 2025-08-25 | 44.20 | 46.84 | 42.18 | 46.37 | +8.59% | 3.87 | 7.95% |
| 2025-08-22 | 40.04 | 42.70 | 39.84 | 42.70 | +6.01% | 1.98 | 4.44% |
| 2025-08-21 | 40.52 | 41.76 | 40.20 | 40.28 | -1.10% | 1.16 | 2.62% |