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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.97 | 9.46 | 8.90 | 9.20 | +1.88% | 1.72 | 5.76% |
| 2026-04-21 | 9.25 | 9.27 | 8.96 | 9.03 | -1.63% | 0.77 | 2.64% |
| 2026-04-20 | 9.07 | 9.32 | 9.01 | 9.18 | +3.03% | 1.27 | 4.31% |
| 2026-04-17 | 8.81 | 9.24 | 8.78 | 8.91 | +1.14% | 1.10 | 3.77% |
| 2026-04-16 | 8.65 | 8.84 | 8.57 | 8.81 | +2.32% | 0.82 | 2.90% |
| 2026-04-15 | 8.80 | 8.86 | 8.58 | 8.61 | -1.60% | 0.59 | 2.10% |
| 2026-04-14 | 8.75 | 8.77 | 8.62 | 8.75 | +0.69% | 0.64 | 2.27% |
| 2026-04-13 | 8.60 | 8.70 | 8.56 | 8.69 | +0.70% | 0.49 | 1.77% |
| 2026-04-10 | 8.64 | 8.73 | 8.59 | 8.63 | +0.70% | 0.56 | 2.02% |
| 2026-04-09 | 8.63 | 8.70 | 8.53 | 8.57 | -1.95% | 0.60 | 2.17% |
| 2026-04-08 | 8.68 | 8.74 | 8.57 | 8.74 | +3.31% | 0.81 | 2.87% |
| 2026-04-07 | 8.20 | 8.50 | 8.15 | 8.46 | +3.55% | 0.82 | 3.04% |
| 2026-04-03 | 8.42 | 8.44 | 8.16 | 8.17 | -2.97% | 0.76 | 2.84% |
| 2026-04-02 | 8.63 | 8.64 | 8.33 | 8.42 | -2.09% | 0.69 | 2.51% |
| 2026-04-01 | 8.75 | 8.81 | 8.52 | 8.60 | +0.47% | 0.62 | 2.23% |
| 2026-03-31 | 8.77 | 8.78 | 8.56 | 8.56 | -1.95% | 0.72 | 2.57% |
| 2026-03-30 | 8.65 | 8.77 | 8.58 | 8.73 | +1.39% | 0.88 | 3.14% |
| 2026-03-27 | 8.32 | 8.64 | 8.31 | 8.61 | +2.14% | 0.87 | 3.17% |
| 2026-03-26 | 8.58 | 8.67 | 8.39 | 8.43 | -2.09% | 0.80 | 2.90% |
| 2026-03-25 | 8.64 | 8.76 | 8.53 | 8.61 | +1.18% | 1.06 | 3.81% |