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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.78 | 19.45 | 16.76 | 19.28 | +7.11% | 2.32 | 6.91% |
| 2025-08-19 | 17.15 | 18.78 | 17.13 | 18.00 | +2.86% | 1.73 | 5.20% |
| 2025-08-18 | 18.48 | 18.88 | 16.70 | 17.50 | -3.42% | 2.14 | 6.62% |
| 2025-08-15 | 16.10 | 18.14 | 16.10 | 18.12 | +11.99% | 1.77 | 5.47% |
| 2025-08-14 | 16.03 | 17.00 | 16.03 | 16.18 | -1.04% | 1.08 | 3.52% |
| 2025-08-13 | 15.02 | 16.44 | 14.98 | 16.35 | +9.00% | 1.14 | 3.87% |
| 2025-08-12 | 15.10 | 15.35 | 14.96 | 15.00 | -1.70% | 0.34 | 1.20% |
| 2025-08-11 | 14.94 | 15.34 | 14.92 | 15.26 | +2.07% | 0.46 | 1.63% |
| 2025-08-08 | 15.20 | 15.34 | 14.90 | 14.95 | -2.42% | 0.45 | 1.61% |
| 2025-08-07 | 15.45 | 15.74 | 15.20 | 15.32 | -0.39% | 0.39 | 1.35% |
| 2025-08-06 | 15.29 | 15.46 | 15.14 | 15.38 | +0.85% | 0.39 | 1.39% |
| 2025-08-05 | 15.42 | 15.66 | 15.21 | 15.25 | -1.23% | 0.45 | 1.57% |
| 2025-08-04 | 14.98 | 15.46 | 14.91 | 15.44 | +2.73% | 0.50 | 1.76% |
| 2025-08-01 | 14.49 | 15.28 | 14.45 | 15.03 | +4.01% | 0.91 | 3.28% |
| 2025-07-31 | 14.82 | 15.08 | 14.39 | 14.45 | -2.23% | 0.62 | 2.27% |
| 2025-07-30 | 15.15 | 15.31 | 14.68 | 14.78 | -2.83% | 0.63 | 2.27% |
| 2025-07-29 | 14.94 | 15.33 | 14.86 | 15.21 | +1.40% | 0.56 | 1.99% |
| 2025-07-28 | 14.80 | 15.26 | 14.80 | 15.00 | +0.87% | 0.45 | 1.62% |
| 2025-07-25 | 14.43 | 15.00 | 14.40 | 14.87 | +2.41% | 0.86 | 3.15% |
| 2025-07-24 | 15.10 | 16.25 | 14.40 | 14.52 | -3.71% | 1.34 | 4.77% |