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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.76 | 5.77 | 5.67 | 5.67 | -0.87% | 0.33 | 0.88% |
| 2025-07-22 | 5.70 | 5.74 | 5.67 | 5.72 | +0.35% | 0.39 | 1.06% |
| 2025-07-21 | 5.63 | 5.72 | 5.60 | 5.70 | +1.60% | 0.41 | 1.11% |
| 2025-07-18 | 5.64 | 5.67 | 5.57 | 5.61 | -0.18% | 0.26 | 0.72% |
| 2025-07-17 | 5.69 | 5.71 | 5.61 | 5.62 | -1.23% | 0.23 | 0.62% |
| 2025-07-16 | 5.65 | 5.71 | 5.62 | 5.69 | +0.89% | 0.24 | 0.65% |
| 2025-07-15 | 5.72 | 5.74 | 5.59 | 5.64 | -1.40% | 0.29 | 0.79% |
| 2025-07-14 | 5.61 | 5.77 | 5.61 | 5.72 | +1.96% | 0.38 | 1.03% |
| 2025-07-11 | 5.65 | 5.68 | 5.57 | 5.61 | -0.88% | 0.33 | 0.89% |
| 2025-07-10 | 5.63 | 5.68 | 5.62 | 5.66 | +0.53% | 0.21 | 0.58% |
| 2025-07-09 | 5.67 | 5.73 | 5.61 | 5.63 | -0.35% | 0.25 | 0.69% |
| 2025-07-08 | 5.63 | 5.69 | 5.62 | 5.65 | +0.18% | 0.28 | 0.75% |
| 2025-07-07 | 5.51 | 5.65 | 5.49 | 5.64 | +2.55% | 0.41 | 1.13% |
| 2025-07-04 | 5.56 | 5.59 | 5.49 | 5.50 | -1.08% | 0.25 | 0.68% |
| 2025-07-03 | 5.55 | 5.59 | 5.51 | 5.56 | -0.18% | 0.19 | 0.53% |
| 2025-07-02 | 5.50 | 5.58 | 5.47 | 5.57 | +1.64% | 0.42 | 1.17% |
| 2025-07-01 | 5.55 | 5.60 | 5.45 | 5.48 | -0.36% | 0.36 | 0.99% |
| 2025-06-30 | 5.45 | 5.51 | 5.43 | 5.50 | +0.92% | 0.26 | 0.71% |
| 2025-06-27 | 5.45 | 5.49 | 5.41 | 5.45 | +0.74% | 0.20 | 0.55% |
| 2025-06-26 | 5.43 | 5.48 | 5.39 | 5.41 | -0.37% | 0.20 | 0.55% |