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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.56 | 5.58 | 5.53 | 5.56 | -0.36% | 0.73 | 2.02% |
| 2025-09-16 | 5.56 | 5.61 | 5.52 | 5.58 | +0.36% | 1.23 | 3.38% |
| 2025-09-15 | 5.60 | 5.61 | 5.53 | 5.56 | -0.71% | 1.12 | 3.08% |
| 2025-09-12 | 5.64 | 5.67 | 5.56 | 5.60 | -2.27% | 2.08 | 5.68% |
| 2025-09-11 | 5.96 | 6.07 | 5.60 | 5.73 | -2.22% | 3.77 | 10.01% |
| 2025-09-10 | 5.31 | 5.86 | 5.30 | 5.86 | +9.94% | 1.48 | 3.93% |
| 2025-09-09 | 5.30 | 5.34 | 5.27 | 5.33 | +0.57% | 0.34 | 0.97% |
| 2025-09-08 | 5.25 | 5.32 | 5.22 | 5.30 | +0.95% | 0.25 | 0.72% |
| 2025-09-05 | 5.20 | 5.25 | 5.17 | 5.25 | +0.77% | 0.26 | 0.75% |
| 2025-09-04 | 5.16 | 5.25 | 5.14 | 5.21 | +1.36% | 0.34 | 0.99% |
| 2025-09-03 | 5.26 | 5.27 | 5.11 | 5.14 | -2.28% | 0.29 | 0.85% |
| 2025-09-02 | 5.28 | 5.30 | 5.19 | 5.26 | -0.38% | 0.31 | 0.91% |
| 2025-09-01 | 5.25 | 5.34 | 5.23 | 5.28 | +0.76% | 0.38 | 1.10% |
| 2025-08-29 | 5.28 | 5.33 | 5.22 | 5.24 | -0.57% | 0.35 | 1.01% |
| 2025-08-28 | 5.32 | 5.39 | 5.13 | 5.27 | -1.50% | 0.70 | 2.03% |
| 2025-08-27 | 5.50 | 5.54 | 5.32 | 5.35 | -2.55% | 0.72 | 2.04% |
| 2025-08-26 | 5.44 | 5.53 | 5.41 | 5.49 | +0.92% | 0.65 | 1.83% |
| 2025-08-25 | 5.44 | 5.48 | 5.41 | 5.44 | +0.18% | 0.51 | 1.42% |
| 2025-08-22 | 5.46 | 5.47 | 5.37 | 5.43 | -0.73% | 0.41 | 1.16% |
| 2025-08-21 | 5.43 | 5.50 | 5.41 | 5.47 | +0.74% | 0.56 | 1.57% |