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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.52 | 16.98 | 15.93 | 16.79 | +6.60% | 1.52 | 4.97% |
| 2026-04-21 | 15.76 | 16.08 | 15.51 | 15.75 | -1.01% | 0.52 | 1.78% |
| 2026-04-20 | 15.74 | 16.00 | 15.42 | 15.91 | +1.08% | 0.52 | 1.80% |
| 2026-04-17 | 15.40 | 15.84 | 15.14 | 15.74 | +1.55% | 0.58 | 2.02% |
| 2026-04-16 | 15.45 | 15.80 | 15.33 | 15.50 | +1.31% | 0.41 | 1.44% |
| 2026-04-15 | 15.42 | 15.75 | 15.20 | 15.30 | -1.80% | 0.41 | 1.44% |
| 2026-04-14 | 15.78 | 16.01 | 15.42 | 15.58 | -1.39% | 0.62 | 2.14% |
| 2026-04-13 | 15.55 | 16.11 | 15.16 | 15.80 | +2.00% | 0.90 | 3.12% |
| 2026-04-10 | 14.68 | 15.85 | 14.68 | 15.49 | +5.52% | 1.12 | 3.89% |
| 2026-04-09 | 15.11 | 15.11 | 14.60 | 14.68 | -3.17% | 0.37 | 1.34% |
| 2026-04-08 | 14.33 | 15.28 | 14.33 | 15.16 | +8.29% | 0.56 | 2.04% |
| 2026-04-07 | 13.95 | 14.34 | 13.95 | 14.00 | -0.28% | 0.29 | 1.12% |
| 2026-04-03 | 14.30 | 14.53 | 13.93 | 14.04 | -1.27% | 0.41 | 1.55% |
| 2026-04-02 | 14.90 | 15.20 | 14.02 | 14.22 | -5.26% | 0.46 | 1.71% |
| 2026-04-01 | 15.06 | 15.33 | 14.88 | 15.01 | +1.21% | 0.30 | 1.07% |
| 2026-03-31 | 15.02 | 15.76 | 14.80 | 14.83 | -2.31% | 0.46 | 1.63% |
| 2026-03-30 | 14.91 | 15.27 | 14.71 | 15.18 | +2.15% | 0.51 | 1.82% |
| 2026-03-27 | 14.40 | 15.02 | 14.40 | 14.86 | +1.36% | 0.43 | 1.57% |
| 2026-03-26 | 15.33 | 15.36 | 14.58 | 14.66 | -4.31% | 0.46 | 1.66% |
| 2026-03-25 | 14.85 | 15.60 | 14.85 | 15.32 | +3.03% | 0.83 | 2.94% |