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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.06 | 15.47 | 13.91 | 15.08 | +7.18% | 1.19 | 4.31% |
| 2025-07-22 | 14.30 | 14.50 | 14.00 | 14.07 | -1.88% | 0.74 | 2.79% |
| 2025-07-21 | 14.04 | 14.55 | 13.73 | 14.34 | +2.58% | 0.84 | 3.22% |
| 2025-07-18 | 13.09 | 14.12 | 13.09 | 13.98 | +7.37% | 1.08 | 4.23% |
| 2025-07-17 | 12.64 | 13.07 | 12.62 | 13.02 | +3.01% | 0.42 | 1.74% |
| 2025-07-16 | 12.88 | 12.94 | 12.61 | 12.64 | -1.56% | 0.28 | 1.18% |
| 2025-07-15 | 12.76 | 13.09 | 12.65 | 12.84 | -0.31% | 0.36 | 1.51% |
| 2025-07-14 | 12.59 | 12.92 | 12.50 | 12.88 | +2.14% | 0.40 | 1.67% |
| 2025-07-11 | 12.43 | 12.63 | 12.42 | 12.61 | +0.72% | 0.23 | 0.98% |
| 2025-07-10 | 12.55 | 12.65 | 12.36 | 12.52 | -0.32% | 0.24 | 1.03% |
| 2025-07-09 | 12.71 | 12.83 | 12.51 | 12.56 | -1.10% | 0.24 | 1.04% |
| 2025-07-08 | 12.69 | 12.79 | 12.59 | 12.70 | +0.08% | 0.24 | 1.03% |
| 2025-07-07 | 12.45 | 12.78 | 12.45 | 12.69 | +0.87% | 0.28 | 1.18% |
| 2025-07-04 | 12.91 | 12.91 | 12.54 | 12.58 | -2.10% | 0.43 | 1.83% |
| 2025-07-03 | 12.98 | 13.30 | 12.81 | 12.85 | -1.23% | 0.58 | 2.41% |
| 2025-07-02 | 12.81 | 13.30 | 12.81 | 13.01 | +0.62% | 0.52 | 2.15% |
| 2025-07-01 | 13.29 | 13.31 | 12.58 | 12.93 | -2.78% | 0.82 | 3.42% |
| 2025-06-30 | 13.21 | 13.40 | 13.10 | 13.30 | +0.53% | 0.69 | 2.81% |
| 2025-06-27 | 13.52 | 13.84 | 13.21 | 13.23 | -3.36% | 0.79 | 3.17% |
| 2025-06-26 | 14.37 | 14.37 | 13.34 | 13.69 | -3.11% | 1.39 | 5.48% |