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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.80 | 5.99 | 5.78 | 5.98 | +2.57% | 0.75 | 1.95% |
| 2026-01-16 | 6.00 | 6.04 | 5.80 | 5.83 | -3.32% | 1.05 | 2.73% |
| 2026-01-15 | 5.87 | 6.16 | 5.85 | 6.03 | +2.73% | 1.47 | 3.74% |
| 2026-01-14 | 5.86 | 5.95 | 5.77 | 5.87 | 0.00% | 0.87 | 2.27% |
| 2026-01-13 | 5.96 | 5.97 | 5.83 | 5.87 | -2.33% | 1.04 | 2.69% |
| 2026-01-12 | 6.04 | 6.08 | 5.98 | 6.01 | -0.50% | 0.98 | 2.50% |
| 2026-01-09 | 6.05 | 6.07 | 5.93 | 6.04 | +0.17% | 1.25 | 3.18% |
| 2026-01-08 | 5.96 | 6.20 | 5.87 | 6.03 | +1.17% | 2.08 | 5.25% |
| 2026-01-07 | 6.00 | 6.20 | 5.85 | 5.96 | +2.05% | 2.46 | 6.29% |
| 2026-01-06 | 5.68 | 6.22 | 5.62 | 5.84 | +3.00% | 1.84 | 4.81% |
| 2026-01-05 | 5.65 | 5.68 | 5.57 | 5.67 | +0.89% | 0.47 | 1.28% |
| 2025-12-31 | 5.64 | 5.65 | 5.53 | 5.62 | -0.18% | 0.39 | 1.06% |
| 2025-12-30 | 5.76 | 5.76 | 5.62 | 5.63 | -1.75% | 0.40 | 1.09% |
| 2025-12-29 | 5.85 | 5.85 | 5.70 | 5.73 | -1.38% | 0.44 | 1.18% |
| 2025-12-26 | 5.86 | 5.87 | 5.76 | 5.81 | -0.34% | 0.54 | 1.42% |
| 2025-12-25 | 5.75 | 5.84 | 5.71 | 5.83 | +1.39% | 0.52 | 1.37% |
| 2025-12-24 | 5.79 | 5.82 | 5.70 | 5.75 | -0.52% | 0.59 | 1.58% |
| 2025-12-23 | 5.75 | 5.80 | 5.66 | 5.78 | +0.35% | 1.05 | 2.79% |
| 2025-12-22 | 5.69 | 5.84 | 5.65 | 5.76 | +1.23% | 0.82 | 2.20% |
| 2025-12-19 | 5.60 | 5.70 | 5.59 | 5.69 | +1.61% | 0.57 | 1.53% |