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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.30 | 8.66 | 8.26 | 8.40 | -0.24% | 2.15 | 7.85% |
| 2025-11-19 | 8.37 | 8.79 | 8.20 | 8.42 | +0.60% | 2.93 | 10.73% |
| 2025-11-18 | 8.65 | 8.68 | 8.30 | 8.37 | -3.68% | 1.18 | 4.35% |
| 2025-11-17 | 8.73 | 8.78 | 8.56 | 8.69 | +0.12% | 0.84 | 3.02% |
| 2025-11-14 | 8.58 | 8.82 | 8.51 | 8.68 | +0.23% | 1.12 | 3.96% |
| 2025-11-13 | 8.46 | 8.71 | 8.42 | 8.66 | +3.10% | 1.19 | 4.28% |
| 2025-11-12 | 8.54 | 8.58 | 8.28 | 8.40 | -1.41% | 1.10 | 4.03% |
| 2025-11-11 | 8.35 | 8.63 | 8.30 | 8.52 | +2.28% | 1.51 | 5.51% |
| 2025-11-10 | 8.40 | 8.56 | 8.30 | 8.33 | -1.07% | 1.12 | 4.10% |
| 2025-11-07 | 8.39 | 8.55 | 8.31 | 8.42 | 0.00% | 1.14 | 4.21% |
| 2025-11-06 | 8.20 | 8.47 | 8.12 | 8.42 | +2.31% | 1.39 | 5.15% |
| 2025-11-05 | 8.12 | 8.27 | 8.05 | 8.23 | +0.61% | 0.96 | 3.66% |
| 2025-11-04 | 8.11 | 8.21 | 8.06 | 8.18 | +0.99% | 0.89 | 3.39% |
| 2025-11-03 | 8.05 | 8.12 | 7.92 | 8.10 | +1.00% | 1.04 | 3.98% |
| 2025-10-31 | 7.97 | 8.09 | 7.94 | 8.02 | +0.63% | 0.76 | 2.92% |
| 2025-10-30 | 8.06 | 8.07 | 7.91 | 7.97 | -1.12% | 0.76 | 2.96% |
| 2025-10-29 | 7.89 | 8.07 | 7.75 | 8.06 | +2.03% | 0.98 | 3.81% |
| 2025-10-28 | 7.97 | 8.03 | 7.84 | 7.90 | -0.63% | 0.68 | 2.64% |
| 2025-10-27 | 7.89 | 8.04 | 7.82 | 7.95 | +0.63% | 1.06 | 4.14% |
| 2025-10-24 | 7.95 | 8.14 | 7.80 | 7.90 | -0.25% | 0.97 | 3.79% |