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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.17 | 6.26 | 6.17 | 6.19 | +0.81% | 0.62 | 1.51% |
| 2026-02-13 | 6.16 | 6.24 | 6.12 | 6.14 | -0.65% | 0.58 | 1.43% |
| 2026-02-12 | 6.38 | 6.38 | 6.16 | 6.18 | -2.83% | 0.67 | 1.64% |
| 2026-02-11 | 6.27 | 6.50 | 6.24 | 6.36 | +1.44% | 0.71 | 1.71% |
| 2026-02-10 | 6.46 | 6.47 | 6.27 | 6.27 | -1.10% | 0.47 | 1.13% |
| 2026-02-09 | 6.23 | 6.48 | 6.22 | 6.34 | +2.26% | 0.87 | 2.09% |
| 2026-02-06 | 6.13 | 6.26 | 6.11 | 6.20 | +0.16% | 0.52 | 1.29% |
| 2026-02-05 | 6.29 | 6.29 | 6.15 | 6.19 | -1.59% | 0.58 | 1.42% |
| 2026-02-04 | 6.16 | 6.29 | 6.14 | 6.29 | +1.94% | 0.61 | 1.49% |
| 2026-02-03 | 6.06 | 6.18 | 6.05 | 6.17 | +2.83% | 0.56 | 1.41% |
| 2026-02-02 | 6.09 | 6.15 | 5.99 | 6.00 | -1.96% | 0.62 | 1.57% |
| 2026-01-30 | 6.13 | 6.23 | 6.02 | 6.12 | -0.49% | 0.77 | 1.93% |
| 2026-01-29 | 6.21 | 6.29 | 6.13 | 6.15 | -0.49% | 0.76 | 1.87% |
| 2026-01-28 | 6.13 | 6.27 | 6.03 | 6.18 | +0.98% | 0.76 | 1.90% |
| 2026-01-27 | 6.10 | 6.14 | 5.94 | 6.12 | -0.33% | 0.64 | 1.63% |
| 2026-01-26 | 6.21 | 6.25 | 6.09 | 6.14 | -1.29% | 0.75 | 1.87% |
| 2026-01-23 | 6.13 | 6.26 | 6.07 | 6.22 | +1.47% | 0.85 | 2.12% |
| 2026-01-22 | 6.00 | 6.14 | 5.98 | 6.13 | +2.17% | 0.86 | 2.16% |
| 2026-01-21 | 5.98 | 6.01 | 5.92 | 6.00 | -0.33% | 0.54 | 1.39% |
| 2026-01-20 | 5.97 | 6.05 | 5.93 | 6.02 | +0.67% | 0.74 | 1.88% |