罗平锌电 sz.002114
8.73
-0.46%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.84 | 9.05 | 8.66 | 8.73 | -0.46% | 1.02 | 3.59% |
| 2026-05-22 | 8.65 | 8.90 | 8.45 | 8.77 | +2.10% | 1.51 | 5.41% |
| 2026-05-21 | 8.87 | 9.50 | 8.54 | 8.59 | -1.60% | 2.32 | 8.03% |
| 2026-05-20 | 8.94 | 8.95 | 8.63 | 8.73 | -2.57% | 0.98 | 3.46% |
| 2026-05-19 | 9.14 | 9.17 | 8.73 | 8.96 | -1.43% | 1.39 | 4.85% |
| 2026-05-18 | 9.08 | 9.21 | 8.92 | 9.09 | -0.22% | 1.39 | 4.72% |
| 2026-05-15 | 9.58 | 9.59 | 9.04 | 9.11 | -5.30% | 2.18 | 7.29% |
| 2026-05-14 | 9.93 | 10.01 | 9.52 | 9.62 | -5.32% | 3.90 | 12.39% |
| 2026-05-13 | 9.41 | 10.16 | 9.41 | 10.16 | +9.96% | 2.62 | 8.19% |
| 2026-05-12 | 9.25 | 9.71 | 9.08 | 9.24 | 0.00% | 1.87 | 6.21% |
| 2026-05-11 | 9.47 | 9.48 | 8.51 | 9.24 | -2.22% | 1.77 | 5.88% |
| 2026-05-08 | 9.26 | 9.50 | 9.26 | 9.45 | +1.07% | 1.09 | 3.59% |
| 2026-05-07 | 9.25 | 9.39 | 9.22 | 9.35 | +1.19% | 1.11 | 3.69% |
| 2026-05-06 | 9.10 | 9.27 | 9.01 | 9.24 | +2.67% | 1.21 | 4.08% |
| 2026-04-30 | 9.09 | 9.26 | 8.97 | 9.00 | -1.75% | 0.79 | 2.68% |
| 2026-04-29 | 8.79 | 9.19 | 8.78 | 9.16 | +3.39% | 1.02 | 3.48% |
| 2026-04-28 | 9.00 | 9.09 | 8.78 | 8.86 | -2.42% | 0.77 | 2.67% |
| 2026-04-27 | 9.00 | 9.12 | 8.93 | 9.08 | +0.44% | 0.83 | 2.85% |
| 2026-04-24 | 8.79 | 9.12 | 8.75 | 9.04 | +1.80% | 1.09 | 3.76% |
| 2026-04-23 | 9.12 | 9.24 | 8.80 | 8.88 | -3.48% | 1.28 | 4.43% |