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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.56 | 5.65 | 5.53 | 5.64 | +1.08% | 0.68 | 1.87% |
| 2025-10-22 | 5.55 | 5.60 | 5.54 | 5.58 | +0.18% | 0.55 | 1.50% |
| 2025-10-21 | 5.51 | 5.59 | 5.49 | 5.57 | +1.09% | 0.73 | 2.02% |
| 2025-10-20 | 5.43 | 5.51 | 5.41 | 5.51 | +2.04% | 0.57 | 1.60% |
| 2025-10-17 | 5.49 | 5.51 | 5.39 | 5.40 | -1.82% | 0.47 | 1.32% |
| 2025-10-16 | 5.54 | 5.54 | 5.42 | 5.50 | +0.18% | 0.52 | 1.46% |
| 2025-10-15 | 5.46 | 5.53 | 5.44 | 5.49 | +0.18% | 0.43 | 1.20% |
| 2025-10-14 | 5.46 | 5.50 | 5.44 | 5.48 | +0.37% | 0.58 | 1.63% |
| 2025-10-13 | 5.30 | 5.47 | 5.25 | 5.46 | -0.36% | 0.44 | 1.24% |
| 2025-10-10 | 5.40 | 5.50 | 5.40 | 5.48 | +0.92% | 0.46 | 1.30% |
| 2025-10-09 | 5.38 | 5.43 | 5.35 | 5.43 | +1.12% | 0.38 | 1.08% |
| 2025-09-30 | 5.36 | 5.44 | 5.33 | 5.37 | +0.37% | 0.40 | 1.14% |
| 2025-09-29 | 5.35 | 5.38 | 5.25 | 5.35 | 0.00% | 0.33 | 0.95% |
| 2025-09-26 | 5.29 | 5.38 | 5.24 | 5.35 | +0.94% | 0.34 | 0.97% |
| 2025-09-25 | 5.35 | 5.38 | 5.28 | 5.30 | -1.12% | 0.30 | 0.87% |
| 2025-09-24 | 5.29 | 5.36 | 5.26 | 5.36 | +1.32% | 0.37 | 1.07% |
| 2025-09-23 | 5.33 | 5.33 | 5.17 | 5.29 | -1.12% | 0.71 | 2.08% |
| 2025-09-22 | 5.43 | 5.44 | 5.31 | 5.35 | -1.29% | 0.56 | 1.61% |
| 2025-09-19 | 5.45 | 5.47 | 5.40 | 5.42 | -0.55% | 0.49 | 1.38% |
| 2025-09-18 | 5.57 | 5.57 | 5.44 | 5.45 | -1.98% | 0.86 | 2.39% |