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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.45 | 5.69 | 5.45 | 5.60 | +1.63% | 0.53 | 1.46% |
| 2025-12-17 | 5.47 | 5.55 | 5.34 | 5.51 | +0.55% | 0.75 | 2.10% |
| 2025-12-16 | 5.58 | 5.61 | 5.45 | 5.48 | -1.79% | 0.62 | 1.72% |
| 2025-12-15 | 5.47 | 5.59 | 5.45 | 5.58 | +1.64% | 0.44 | 1.21% |
| 2025-12-12 | 5.59 | 5.63 | 5.45 | 5.49 | -1.08% | 0.64 | 1.76% |
| 2025-12-11 | 5.72 | 5.73 | 5.55 | 5.55 | -2.97% | 0.60 | 1.65% |
| 2025-12-10 | 5.83 | 5.83 | 5.67 | 5.72 | -0.87% | 0.47 | 1.25% |
| 2025-12-09 | 5.77 | 5.85 | 5.71 | 5.77 | -0.52% | 0.56 | 1.50% |
| 2025-12-08 | 5.94 | 5.94 | 5.75 | 5.80 | -0.34% | 0.59 | 1.55% |
| 2025-12-05 | 5.72 | 5.83 | 5.66 | 5.82 | +1.39% | 0.65 | 1.73% |
| 2025-12-04 | 5.90 | 5.91 | 5.71 | 5.74 | -1.88% | 0.56 | 1.49% |
| 2025-12-03 | 5.88 | 5.89 | 5.81 | 5.85 | -0.68% | 0.59 | 1.55% |
| 2025-12-02 | 5.84 | 5.93 | 5.78 | 5.89 | +0.34% | 0.85 | 2.22% |
| 2025-12-01 | 5.95 | 6.00 | 5.84 | 5.87 | -1.34% | 0.84 | 2.19% |
| 2025-11-28 | 5.88 | 5.96 | 5.83 | 5.95 | +0.68% | 0.66 | 1.71% |
| 2025-11-27 | 5.97 | 5.98 | 5.85 | 5.91 | -0.67% | 0.62 | 1.61% |
| 2025-11-26 | 5.94 | 6.05 | 5.86 | 5.95 | +0.34% | 1.21 | 3.13% |
| 2025-11-25 | 5.65 | 6.09 | 5.61 | 5.93 | +6.27% | 2.42 | 6.25% |
| 2025-11-24 | 5.55 | 5.68 | 5.52 | 5.58 | +2.20% | 1.14 | 3.13% |
| 2025-11-21 | 5.86 | 5.94 | 5.45 | 5.46 | -7.77% | 1.91 | 5.21% |