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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.69 | 16.05 | 15.41 | 15.52 | -0.64% | 0.53 | 1.82% |
| 2025-09-16 | 15.82 | 15.99 | 15.50 | 15.62 | -0.70% | 0.56 | 1.92% |
| 2025-09-15 | 16.25 | 16.41 | 15.70 | 15.73 | -3.20% | 0.55 | 1.87% |
| 2025-09-12 | 16.73 | 17.26 | 16.18 | 16.25 | -1.28% | 0.83 | 2.67% |
| 2025-09-11 | 16.55 | 16.69 | 15.86 | 16.46 | -0.54% | 0.76 | 2.50% |
| 2025-09-10 | 16.54 | 16.68 | 16.20 | 16.55 | -0.84% | 0.49 | 1.60% |
| 2025-09-09 | 16.32 | 16.95 | 16.10 | 16.69 | -0.83% | 0.78 | 2.54% |
| 2025-09-08 | 15.79 | 16.91 | 15.79 | 16.83 | +6.32% | 0.91 | 2.97% |
| 2025-09-05 | 15.55 | 15.90 | 15.29 | 15.83 | +1.41% | 0.61 | 2.09% |
| 2025-09-04 | 16.60 | 16.83 | 15.36 | 15.61 | -4.64% | 0.66 | 2.24% |
| 2025-09-03 | 17.11 | 17.27 | 16.33 | 16.37 | -4.27% | 0.49 | 1.56% |
| 2025-09-02 | 17.37 | 17.37 | 16.35 | 17.10 | -1.61% | 0.75 | 2.40% |
| 2025-09-01 | 17.35 | 17.68 | 17.05 | 17.38 | -0.97% | 0.81 | 2.52% |
| 2025-08-29 | 17.00 | 17.88 | 16.76 | 17.55 | +3.78% | 1.09 | 3.40% |
| 2025-08-28 | 17.64 | 17.66 | 16.36 | 16.91 | -4.46% | 1.36 | 4.33% |
| 2025-08-27 | 18.70 | 19.12 | 17.65 | 17.70 | -2.26% | 1.34 | 3.96% |
| 2025-08-26 | 18.93 | 18.93 | 18.10 | 18.11 | -3.41% | 0.98 | 2.89% |
| 2025-08-25 | 18.19 | 19.35 | 18.19 | 18.75 | +3.59% | 1.69 | 4.80% |
| 2025-08-22 | 17.94 | 18.75 | 17.71 | 18.10 | +0.78% | 1.51 | 4.47% |
| 2025-08-21 | 19.00 | 19.01 | 17.40 | 17.96 | -6.85% | 1.91 | 5.62% |