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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.94 | 5.95 | 5.70 | 5.75 | -3.20% | 1.92 | 4.99% |
| 2026-04-21 | 6.11 | 6.13 | 5.89 | 5.94 | -1.98% | 2.08 | 5.22% |
| 2026-04-20 | 5.89 | 6.39 | 5.78 | 6.06 | +2.19% | 3.43 | 8.55% |
| 2026-04-17 | 6.19 | 6.21 | 5.75 | 5.93 | -7.20% | 4.51 | 11.45% |
| 2026-04-16 | 5.80 | 6.39 | 5.71 | 6.39 | +9.98% | 3.78 | 9.22% |
| 2026-04-15 | 5.62 | 6.11 | 5.48 | 5.81 | +3.94% | 2.33 | 6.04% |
| 2026-04-14 | 5.62 | 5.63 | 5.48 | 5.59 | +0.72% | 0.54 | 1.46% |
| 2026-04-13 | 5.53 | 5.59 | 5.49 | 5.55 | +0.18% | 0.33 | 0.90% |
| 2026-04-10 | 5.48 | 5.64 | 5.47 | 5.54 | +1.65% | 0.45 | 1.20% |
| 2026-04-09 | 5.51 | 5.55 | 5.40 | 5.45 | -1.45% | 0.35 | 0.97% |
| 2026-04-08 | 5.54 | 5.56 | 5.44 | 5.53 | +1.65% | 0.49 | 1.34% |
| 2026-04-07 | 5.28 | 5.46 | 5.23 | 5.44 | +4.21% | 0.62 | 1.72% |
| 2026-04-03 | 5.46 | 5.53 | 5.21 | 5.22 | -4.40% | 0.73 | 2.07% |
| 2026-04-02 | 5.57 | 5.58 | 5.40 | 5.46 | -2.50% | 0.54 | 1.48% |
| 2026-04-01 | 5.66 | 5.69 | 5.50 | 5.60 | +0.18% | 0.59 | 1.60% |
| 2026-03-31 | 5.70 | 5.74 | 5.59 | 5.59 | -2.27% | 0.85 | 2.26% |
| 2026-03-30 | 5.66 | 5.73 | 5.50 | 5.72 | +1.24% | 1.45 | 3.85% |
| 2026-03-27 | 5.43 | 6.01 | 5.39 | 5.65 | +3.48% | 1.89 | 4.96% |
| 2026-03-26 | 5.46 | 5.60 | 5.43 | 5.46 | 0.00% | 0.37 | 1.02% |
| 2026-03-25 | 5.44 | 5.49 | 5.40 | 5.46 | +0.55% | 0.43 | 1.17% |