罗普斯金 sz.002333
5.29
-0.56%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.36 | 5.43 | 5.33 | 5.43 | +1.12% | 0.43 | 1.23% |
| 2025-08-19 | 5.36 | 5.40 | 5.31 | 5.37 | +0.56% | 0.45 | 1.28% |
| 2025-08-18 | 5.39 | 5.39 | 5.33 | 5.34 | -0.19% | 0.44 | 1.25% |
| 2025-08-15 | 5.28 | 5.39 | 5.28 | 5.35 | +1.33% | 0.47 | 1.33% |
| 2025-08-14 | 5.43 | 5.45 | 5.27 | 5.28 | -2.94% | 0.63 | 1.81% |
| 2025-08-13 | 5.39 | 5.45 | 5.38 | 5.44 | +0.74% | 0.45 | 1.27% |
| 2025-08-12 | 5.45 | 5.45 | 5.36 | 5.40 | -0.92% | 0.57 | 1.61% |
| 2025-08-11 | 5.46 | 5.48 | 5.42 | 5.45 | +0.37% | 0.60 | 1.68% |
| 2025-08-08 | 5.46 | 5.46 | 5.40 | 5.43 | -0.55% | 0.54 | 1.52% |
| 2025-08-07 | 5.47 | 5.48 | 5.42 | 5.46 | -0.18% | 0.58 | 1.63% |
| 2025-08-06 | 5.52 | 5.54 | 5.47 | 5.47 | -1.26% | 0.61 | 1.69% |
| 2025-08-05 | 5.54 | 5.55 | 5.50 | 5.54 | +0.36% | 0.48 | 1.32% |
| 2025-08-04 | 5.51 | 5.58 | 5.48 | 5.52 | -0.90% | 0.55 | 1.53% |
| 2025-08-01 | 5.52 | 5.58 | 5.51 | 5.57 | +1.27% | 0.55 | 1.52% |
| 2025-07-31 | 5.70 | 5.75 | 5.48 | 5.50 | -1.61% | 0.74 | 2.04% |
| 2025-07-30 | 5.69 | 5.75 | 5.57 | 5.59 | -2.10% | 1.31 | 3.56% |
| 2025-07-29 | 5.86 | 6.17 | 5.70 | 5.71 | 0.00% | 1.86 | 4.87% |
| 2025-07-28 | 5.74 | 5.77 | 5.69 | 5.71 | -0.52% | 0.29 | 0.77% |
| 2025-07-25 | 5.71 | 5.75 | 5.69 | 5.74 | +0.35% | 0.26 | 0.70% |
| 2025-07-24 | 5.69 | 5.77 | 5.67 | 5.72 | +0.88% | 0.40 | 1.06% |