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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.17 | 6.19 | 5.88 | 5.92 | -2.95% | 1.00 | 2.57% |
| 2025-11-19 | 6.28 | 6.30 | 6.07 | 6.10 | -3.02% | 1.21 | 3.03% |
| 2025-11-18 | 6.49 | 6.54 | 6.22 | 6.29 | -4.26% | 1.81 | 4.38% |
| 2025-11-17 | 6.40 | 6.66 | 6.40 | 6.57 | +2.18% | 1.81 | 4.25% |
| 2025-11-14 | 6.50 | 6.63 | 6.43 | 6.43 | -2.28% | 2.08 | 4.90% |
| 2025-11-13 | 6.70 | 6.73 | 6.52 | 6.58 | -1.20% | 2.53 | 5.87% |
| 2025-11-12 | 6.57 | 6.92 | 6.45 | 6.66 | +1.37% | 4.12 | 9.42% |
| 2025-11-11 | 6.46 | 6.65 | 6.28 | 6.57 | +2.66% | 4.01 | 9.48% |
| 2025-11-10 | 6.14 | 6.76 | 6.06 | 6.40 | +2.24% | 4.58 | 11.05% |
| 2025-11-07 | 6.22 | 6.39 | 6.11 | 6.26 | +1.62% | 4.51 | 11.05% |
| 2025-11-06 | 6.43 | 6.56 | 6.09 | 6.16 | -9.01% | 6.77 | 16.58% |
| 2025-11-05 | 6.76 | 6.77 | 6.15 | 6.77 | +10.08% | 5.37 | 12.45% |
| 2025-11-04 | 5.57 | 6.15 | 5.57 | 6.15 | +10.02% | 1.76 | 4.46% |
| 2025-11-03 | 5.55 | 5.60 | 5.50 | 5.59 | +1.45% | 0.52 | 1.42% |
| 2025-10-31 | 5.47 | 5.52 | 5.45 | 5.51 | +0.92% | 0.40 | 1.10% |
| 2025-10-30 | 5.54 | 5.57 | 5.44 | 5.46 | -1.97% | 0.59 | 1.65% |
| 2025-10-29 | 5.53 | 5.63 | 5.51 | 5.57 | +0.54% | 0.65 | 1.78% |
| 2025-10-28 | 5.55 | 5.61 | 5.52 | 5.54 | -0.54% | 0.41 | 1.12% |
| 2025-10-27 | 5.56 | 5.62 | 5.51 | 5.57 | +0.18% | 0.54 | 1.50% |
| 2025-10-24 | 5.64 | 5.64 | 5.54 | 5.56 | -1.42% | 0.66 | 1.82% |