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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.51 | 5.54 | 5.38 | 5.43 | -0.55% | 0.33 | 0.92% |
| 2025-06-24 | 5.40 | 5.48 | 5.35 | 5.46 | +2.25% | 0.35 | 0.97% |
| 2025-06-23 | 5.16 | 5.37 | 5.16 | 5.34 | +2.10% | 0.27 | 0.77% |
| 2025-06-20 | 5.20 | 5.29 | 5.20 | 5.23 | 0.00% | 0.23 | 0.66% |
| 2025-06-19 | 5.26 | 5.30 | 5.19 | 5.23 | -1.32% | 0.20 | 0.58% |
| 2025-06-18 | 5.39 | 5.39 | 5.23 | 5.30 | -1.67% | 0.22 | 0.65% |
| 2025-06-17 | 5.46 | 5.47 | 5.36 | 5.39 | -1.10% | 0.21 | 0.59% |
| 2025-06-16 | 5.40 | 5.49 | 5.39 | 5.45 | +0.37% | 0.24 | 0.68% |
| 2025-06-13 | 5.46 | 5.47 | 5.38 | 5.43 | -0.73% | 0.23 | 0.65% |
| 2025-06-12 | 5.46 | 5.49 | 5.40 | 5.47 | 0.00% | 0.19 | 0.54% |
| 2025-06-11 | 5.42 | 5.49 | 5.39 | 5.47 | +0.92% | 0.19 | 0.54% |
| 2025-06-10 | 5.47 | 5.52 | 5.36 | 5.42 | -1.09% | 0.24 | 0.67% |
| 2025-06-09 | 5.49 | 5.55 | 5.44 | 5.48 | 0.00% | 0.19 | 0.52% |
| 2025-06-06 | 5.41 | 5.51 | 5.39 | 5.48 | +1.29% | 0.31 | 0.87% |
| 2025-06-05 | 5.46 | 5.47 | 5.38 | 5.41 | -0.73% | 0.21 | 0.58% |
| 2025-06-04 | 5.38 | 5.46 | 5.36 | 5.45 | +1.30% | 0.28 | 0.80% |
| 2025-06-03 | 5.31 | 5.40 | 5.31 | 5.38 | +0.75% | 0.22 | 0.62% |
| 2025-05-30 | 5.36 | 5.38 | 5.32 | 5.34 | -0.56% | 0.17 | 0.48% |
| 2025-05-29 | 5.34 | 5.41 | 5.30 | 5.37 | +0.56% | 0.26 | 0.75% |
| 2025-05-28 | 5.36 | 5.39 | 5.29 | 5.34 | -0.37% | 0.22 | 0.63% |