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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.44 | 14.61 | 14.05 | 14.16 | -1.46% | 0.29 | 1.12% |
| 2025-11-19 | 14.74 | 14.87 | 14.33 | 14.37 | -3.69% | 0.31 | 1.17% |
| 2025-11-18 | 15.19 | 15.26 | 14.80 | 14.92 | -3.68% | 0.46 | 1.66% |
| 2025-11-17 | 15.08 | 15.50 | 15.01 | 15.49 | +2.92% | 0.44 | 1.56% |
| 2025-11-14 | 14.98 | 15.23 | 14.82 | 15.05 | -0.40% | 0.32 | 1.15% |
| 2025-11-13 | 15.14 | 15.35 | 15.02 | 15.11 | -0.20% | 0.19 | 0.68% |
| 2025-11-12 | 15.47 | 15.47 | 14.98 | 15.14 | -2.13% | 0.28 | 1.00% |
| 2025-11-11 | 15.73 | 15.82 | 15.41 | 15.47 | -1.65% | 0.27 | 0.93% |
| 2025-11-10 | 15.97 | 16.09 | 15.71 | 15.73 | -0.94% | 0.23 | 0.80% |
| 2025-11-07 | 16.13 | 16.19 | 15.66 | 15.88 | -1.49% | 0.42 | 1.43% |
| 2025-11-06 | 15.90 | 16.35 | 15.85 | 16.12 | +1.70% | 0.51 | 1.70% |
| 2025-11-05 | 15.94 | 16.24 | 15.61 | 15.85 | -1.80% | 0.34 | 1.14% |
| 2025-11-04 | 16.46 | 16.50 | 16.00 | 16.14 | -2.06% | 0.41 | 1.37% |
| 2025-11-03 | 16.23 | 16.55 | 16.05 | 16.48 | +1.73% | 0.49 | 1.62% |
| 2025-10-31 | 16.15 | 16.47 | 16.03 | 16.20 | -0.61% | 0.45 | 1.50% |
| 2025-10-30 | 16.17 | 16.72 | 15.81 | 16.30 | +0.43% | 0.59 | 1.97% |
| 2025-10-29 | 16.54 | 16.89 | 16.06 | 16.23 | -1.04% | 0.57 | 1.89% |
| 2025-10-28 | 16.77 | 17.00 | 16.25 | 16.40 | -3.24% | 0.71 | 2.34% |
| 2025-10-27 | 16.62 | 17.58 | 16.42 | 16.95 | +2.79% | 1.26 | 3.99% |
| 2025-10-24 | 15.78 | 16.80 | 15.75 | 16.49 | +5.84% | 0.95 | 3.11% |