罗普特 sh.688619
20.12
-1.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.95 | 21.18 | 19.77 | 20.12 | -1.61% | 2.32 | 6.17% |
| 2026-05-22 | 18.43 | 20.96 | 18.42 | 20.45 | +13.11% | 3.20 | 8.68% |
| 2026-05-21 | 18.66 | 19.36 | 17.96 | 18.08 | -3.37% | 1.96 | 5.62% |
| 2026-05-20 | 19.01 | 19.14 | 18.24 | 18.71 | -2.75% | 1.92 | 5.57% |
| 2026-05-19 | 18.39 | 19.41 | 18.18 | 19.24 | +4.17% | 2.54 | 7.22% |
| 2026-05-18 | 17.66 | 18.80 | 17.56 | 18.47 | +3.76% | 2.14 | 6.28% |
| 2026-05-15 | 17.15 | 18.28 | 16.85 | 17.80 | +4.40% | 1.85 | 5.67% |
| 2026-05-14 | 16.87 | 18.13 | 16.85 | 17.05 | +1.79% | 1.56 | 4.80% |
| 2026-05-13 | 16.73 | 16.92 | 16.51 | 16.75 | +0.24% | 0.50 | 1.62% |
| 2026-05-12 | 17.09 | 17.20 | 16.60 | 16.71 | -2.28% | 0.60 | 1.92% |
| 2026-05-11 | 16.85 | 17.35 | 16.80 | 17.10 | +1.18% | 0.84 | 2.63% |
| 2026-05-08 | 16.79 | 17.18 | 16.55 | 16.90 | +1.20% | 0.72 | 2.28% |
| 2026-05-07 | 16.45 | 16.86 | 16.32 | 16.70 | +0.78% | 0.64 | 2.08% |
| 2026-05-06 | 16.03 | 16.85 | 16.03 | 16.57 | +3.43% | 0.95 | 3.12% |
| 2026-04-30 | 15.75 | 16.14 | 15.70 | 16.02 | +2.04% | 0.66 | 2.23% |
| 2026-04-29 | 15.50 | 15.82 | 15.50 | 15.70 | -0.51% | 0.48 | 1.64% |
| 2026-04-28 | 16.09 | 16.09 | 15.55 | 15.78 | -1.44% | 0.59 | 2.02% |
| 2026-04-27 | 16.28 | 16.31 | 15.70 | 16.01 | -2.26% | 0.54 | 1.83% |
| 2026-04-24 | 16.20 | 16.64 | 15.82 | 16.38 | +1.36% | 0.77 | 2.56% |
| 2026-04-23 | 16.75 | 16.75 | 16.16 | 16.16 | -3.75% | 0.87 | 2.88% |