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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.30 | 5.45 | 5.15 | 5.43 | +5.64% | 0.61 | 1.73% |
| 2026-03-23 | 5.40 | 5.46 | 5.11 | 5.14 | -5.86% | 0.65 | 1.87% |
| 2026-03-20 | 5.68 | 5.69 | 5.45 | 5.46 | -3.02% | 0.45 | 1.22% |
| 2026-03-19 | 5.67 | 5.74 | 5.50 | 5.63 | -2.09% | 0.47 | 1.24% |
| 2026-03-18 | 5.78 | 5.83 | 5.69 | 5.75 | -0.52% | 0.33 | 0.88% |
| 2026-03-17 | 5.84 | 5.93 | 5.76 | 5.78 | -1.03% | 0.44 | 1.14% |
| 2026-03-16 | 5.80 | 5.89 | 5.75 | 5.84 | +0.69% | 0.48 | 1.25% |
| 2026-03-13 | 5.75 | 5.92 | 5.75 | 5.80 | +0.35% | 0.40 | 1.02% |
| 2026-03-12 | 5.85 | 5.89 | 5.74 | 5.78 | -1.70% | 0.53 | 1.38% |
| 2026-03-11 | 5.95 | 5.95 | 5.84 | 5.88 | -1.01% | 0.34 | 0.86% |
| 2026-03-10 | 5.93 | 5.97 | 5.90 | 5.94 | +0.68% | 0.36 | 0.92% |
| 2026-03-09 | 5.90 | 5.97 | 5.81 | 5.90 | -1.17% | 0.48 | 1.23% |
| 2026-03-06 | 5.77 | 5.98 | 5.74 | 5.97 | +3.11% | 0.53 | 1.34% |
| 2026-03-05 | 5.78 | 5.86 | 5.75 | 5.79 | +1.76% | 0.42 | 1.09% |
| 2026-03-04 | 5.73 | 5.83 | 5.63 | 5.69 | -1.22% | 0.65 | 1.70% |
| 2026-03-03 | 5.97 | 6.03 | 5.75 | 5.76 | -3.36% | 0.62 | 1.58% |
| 2026-03-02 | 6.06 | 6.10 | 5.83 | 5.96 | -2.46% | 0.82 | 2.08% |
| 2026-02-27 | 6.01 | 6.11 | 5.99 | 6.11 | +1.16% | 0.64 | 1.58% |
| 2026-02-26 | 6.25 | 6.30 | 6.02 | 6.04 | -3.51% | 1.00 | 2.44% |
| 2026-02-25 | 6.22 | 6.39 | 6.19 | 6.26 | +1.13% | 0.73 | 1.75% |