罗平锌电(002114)股票行情
罗平锌电(002114)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 5.99 | 5.89 | -0.28 | -4.54% | 5.83 | 6.07 | 173191 | 10244.14 | 5.36% |
| 2025-04-29 | 6.01 | 6.17 | 0.14 | 2.32% | 6.00 | 6.23 | 81297 | 4994.80 | 2.51% |
| 2025-04-28 | 6.14 | 6.03 | -0.12 | -1.95% | 6.03 | 6.18 | 69036 | 4188.29 | 2.13% |
| 2025-04-25 | 6.12 | 6.15 | 0.03 | 0.49% | 6.10 | 6.24 | 70550 | 4353.32 | 2.18% |
| 2025-04-24 | 6.19 | 6.12 | -0.09 | -1.45% | 6.08 | 6.27 | 72917 | 4494.28 | 2.25% |
| 2025-04-23 | 6.28 | 6.21 | -0.03 | -0.48% | 6.17 | 6.28 | 64662 | 4020.13 | 2.00% |
| 2025-04-22 | 6.16 | 6.24 | 0.08 | 1.30% | 6.13 | 6.25 | 79094 | 4893.25 | 2.45% |
| 2025-04-21 | 6.04 | 6.16 | 0.11 | 1.82% | 6.00 | 6.20 | 80305 | 4929.85 | 2.48% |
| 2025-04-18 | 6.02 | 6.05 | 0.00 | 0.00% | 5.94 | 6.07 | 69389 | 4163.32 | 2.15% |
| 2025-04-17 | 5.99 | 6.05 | 0.04 | 0.67% | 5.91 | 6.13 | 75886 | 4604.08 | 2.35% |
| 2025-04-16 | 6.30 | 6.01 | -0.19 | -3.06% | 5.93 | 6.30 | 107286 | 6493.19 | 3.32% |
| 2025-04-15 | 6.21 | 6.20 | 0.00 | 0.00% | 6.07 | 6.30 | 103165 | 6384.34 | 3.19% |
| 2025-04-14 | 5.92 | 6.20 | 0.31 | 5.26% | 5.92 | 6.33 | 174672 | 10784.71 | 5.40% |
| 2025-04-11 | 5.91 | 5.89 | -0.01 | -0.17% | 5.88 | 6.05 | 119992 | 7138.34 | 3.71% |
| 2025-04-10 | 5.87 | 5.90 | 0.11 | 1.90% | 5.87 | 6.06 | 127783 | 7619.30 | 3.95% |
| 2025-04-09 | 5.56 | 5.79 | 0.12 | 2.12% | 5.15 | 5.85 | 180518 | 10023.01 | 5.58% |
| 2025-04-08 | 5.78 | 5.67 | -0.19 | -3.24% | 5.58 | 5.85 | 162804 | 9299.78 | 5.03% |
| 2025-04-07 | 6.01 | 5.86 | -0.65 | -9.98% | 5.86 | 6.10 | 120303 | 7105.18 | 3.72% |
| 2025-04-03 | 6.35 | 6.51 | 0.10 | 1.56% | 6.32 | 6.59 | 132545 | 8566.67 | 4.10% |
| 2025-04-02 | 6.52 | 6.41 | -0.06 | -0.93% | 6.39 | 6.58 | 84486 | 5459.07 | 2.61% |
| 2025-04-01 | 6.49 | 6.47 | 0.06 | 0.94% | 6.41 | 6.54 | 101664 | 6580.32 | 3.14% |
| 2025-03-31 | 6.51 | 6.41 | -0.15 | -2.29% | 6.25 | 6.53 | 127588 | 8138.20 | 3.95% |
| 2025-03-28 | 6.78 | 6.56 | -0.28 | -4.09% | 6.51 | 6.83 | 201473 | 13341.75 | 6.23% |
| 2025-03-27 | 7.07 | 6.84 | -0.28 | -3.93% | 6.80 | 7.07 | 228704 | 15776.65 | 7.07% |
| 2025-03-26 | 7.00 | 7.12 | -0.08 | -1.11% | 6.95 | 7.28 | 313632 | 22422.80 | 9.70% |
| 2025-03-25 | 6.98 | 7.20 | 0.30 | 4.35% | 6.92 | 7.58 | 422631 | 30657.70 | 13.07% |
| 2025-03-24 | 6.95 | 6.90 | -0.07 | -1.00% | 6.72 | 7.25 | 255259 | 17750.99 | 7.89% |
| 2025-03-21 | 7.02 | 6.97 | -0.10 | -1.41% | 6.89 | 7.12 | 163939 | 11447.37 | 5.07% |
| 2025-03-20 | 7.02 | 7.07 | 0.04 | 0.57% | 7.02 | 7.13 | 215212 | 15222.70 | 6.65% |
| 2025-03-19 | 7.27 | 7.03 | -0.36 | -4.87% | 6.99 | 7.30 | 359324 | 25473.10 | 11.11% |
| 2025-03-18 | 7.27 | 7.39 | 0.08 | 1.09% | 7.24 | 7.61 | 359762 | 26659.13 | 11.12% |
| 2025-03-17 | 7.29 | 7.31 | -0.04 | -0.54% | 7.20 | 7.41 | 292170 | 21322.15 | 9.03% |
| 2025-03-14 | 7.62 | 7.35 | 0.05 | 0.68% | 7.20 | 7.80 | 440770 | 32660.66 | 13.63% |
| 2025-03-13 | 7.50 | 7.30 | -0.16 | -2.14% | 7.16 | 7.52 | 412174 | 30140.01 | 12.75% |
| 2025-03-12 | 7.78 | 7.46 | -0.25 | -3.24% | 7.44 | 7.86 | 542570 | 41075.16 | 16.78% |
| 2025-03-11 | 7.64 | 7.71 | -0.12 | -1.53% | 7.29 | 8.00 | 819495 | 62662.02 | 25.34% |
| 2025-03-10 | 7.82 | 7.83 | 0.71 | 9.97% | 7.56 | 7.83 | 769072 | 59854.32 | 23.78% |
| 2025-03-07 | 6.46 | 7.12 | 0.65 | 10.05% | 6.46 | 7.12 | 214394 | 14985.80 | 6.63% |
| 2025-03-06 | 6.44 | 6.47 | 0.04 | 0.62% | 6.34 | 6.52 | 198905 | 12766.85 | 6.15% |
| 2025-03-05 | 6.49 | 6.43 | -0.11 | -1.68% | 6.32 | 6.59 | 176853 | 11336.34 | 5.47% |
| 2025-03-04 | 6.37 | 6.54 | 0.08 | 1.24% | 6.37 | 6.61 | 245183 | 15945.43 | 7.58% |
| 2025-03-03 | 6.53 | 6.46 | 0.04 | 0.62% | 6.31 | 6.80 | 419243 | 27471.76 | 12.96% |
| 2025-02-28 | 6.09 | 6.42 | 0.31 | 5.07% | 6.05 | 6.72 | 475489 | 30810.21 | 14.70% |
| 2025-02-27 | 6.21 | 6.11 | -0.09 | -1.45% | 6.00 | 6.25 | 145320 | 8881.39 | 4.49% |
| 2025-02-26 | 6.02 | 6.20 | 0.21 | 3.51% | 6.00 | 6.21 | 180957 | 11080.71 | 5.60% |
| 2025-02-25 | 6.05 | 5.99 | -0.09 | -1.48% | 5.97 | 6.10 | 91366 | 5512.27 | 2.83% |
| 2025-02-24 | 6.03 | 6.08 | 0.07 | 1.16% | 5.97 | 6.14 | 136677 | 8289.22 | 4.23% |
| 2025-02-21 | 6.12 | 6.01 | -0.12 | -1.96% | 5.98 | 6.15 | 158023 | 9507.78 | 4.89% |
| 2025-02-20 | 6.06 | 6.13 | 0.07 | 1.16% | 6.05 | 6.14 | 127121 | 7768.96 | 3.93% |
| 2025-02-19 | 6.05 | 6.06 | 0.01 | 0.17% | 5.97 | 6.11 | 116411 | 7024.06 | 3.60% |
| 2025-02-18 | 6.06 | 6.05 | -0.03 | -0.49% | 6.00 | 6.21 | 190658 | 11607.92 | 5.90% |
| 2025-02-17 | 6.04 | 6.08 | 0.04 | 0.66% | 5.97 | 6.11 | 105624 | 6393.43 | 3.27% |
| 2025-02-14 | 6.05 | 6.04 | -0.01 | -0.17% | 6.01 | 6.10 | 94920 | 5737.84 | 2.94% |
| 2025-02-13 | 6.05 | 6.05 | -0.03 | -0.49% | 6.02 | 6.11 | 74958 | 4540.63 | 2.32% |
| 2025-02-12 | 6.09 | 6.08 | -0.01 | -0.16% | 6.00 | 6.11 | 102266 | 6179.21 | 3.16% |
| 2025-02-11 | 6.13 | 6.09 | -0.05 | -0.81% | 6.05 | 6.20 | 119627 | 7320.27 | 3.70% |
| 2025-02-10 | 6.10 | 6.14 | 0.05 | 0.82% | 6.07 | 6.15 | 103034 | 6294.65 | 3.19% |
| 2025-02-07 | 6.05 | 6.09 | 0.04 | 0.66% | 6.01 | 6.13 | 127967 | 7778.80 | 3.96% |
| 2025-02-06 | 5.95 | 6.05 | 0.08 | 1.34% | 5.91 | 6.05 | 96638 | 5784.84 | 2.99% |
| 2025-02-05 | 5.95 | 5.97 | 0.16 | 2.75% | 5.90 | 6.06 | 119013 | 7109.26 | 3.68% |
| 2025-01-27 | 5.88 | 5.81 | -0.02 | -0.34% | 5.79 | 6.01 | 83913 | 4945.90 | 2.59% |
| 2025-01-24 | 5.84 | 5.83 | 0.00 | 0.00% | 5.69 | 5.88 | 100015 | 5779.62 | 3.09% |
| 2025-01-23 | 5.93 | 5.83 | -0.03 | -0.51% | 5.83 | 6.03 | 100608 | 5994.17 | 3.11% |
| 2025-01-22 | 5.87 | 5.86 | -0.05 | -0.85% | 5.81 | 5.94 | 63743 | 3737.59 | 1.97% |
| 2025-01-21 | 6.03 | 5.91 | -0.09 | -1.50% | 5.87 | 6.04 | 96376 | 5714.79 | 2.98% |
| 2025-01-20 | 6.06 | 6.00 | -0.06 | -0.99% | 5.90 | 6.11 | 101837 | 6097.37 | 3.15% |
| 2025-01-17 | 6.06 | 6.06 | -0.03 | -0.49% | 6.03 | 6.13 | 98177 | 5972.11 | 3.04% |
| 2025-01-16 | 6.02 | 6.09 | 0.10 | 1.67% | 6.01 | 6.15 | 134213 | 8172.69 | 4.15% |
| 2025-01-15 | 6.05 | 5.99 | -0.08 | -1.32% | 5.93 | 6.13 | 139325 | 8372.46 | 4.31% |
| 2025-01-14 | 5.91 | 6.07 | 0.17 | 2.88% | 5.83 | 6.07 | 193809 | 11588.85 | 5.99% |
| 2025-01-13 | 5.56 | 5.90 | 0.23 | 4.06% | 5.47 | 6.10 | 197571 | 11518.65 | 6.11% |
| 2025-01-10 | 5.81 | 5.67 | -0.17 | -2.91% | 5.66 | 5.96 | 108124 | 6258.24 | 3.34% |
| 2025-01-09 | 5.69 | 5.84 | 0.13 | 2.28% | 5.60 | 5.86 | 107274 | 6213.17 | 3.32% |
| 2025-01-08 | 5.79 | 5.71 | -0.10 | -1.72% | 5.55 | 5.83 | 122650 | 6950.08 | 3.79% |
| 2025-01-07 | 5.60 | 5.81 | 0.28 | 5.06% | 5.54 | 5.81 | 149016 | 8503.16 | 4.61% |
| 2025-01-06 | 5.43 | 5.53 | 0.05 | 0.91% | 5.22 | 5.62 | 142657 | 7790.27 | 4.41% |
| 2025-01-03 | 5.79 | 5.48 | -0.28 | -4.86% | 5.46 | 5.88 | 167891 | 9453.33 | 5.19% |
| 2025-01-02 | 5.66 | 5.76 | 0.12 | 2.13% | 5.58 | 5.96 | 172179 | 9973.79 | 5.32% |
| 2024-12-31 | 5.79 | 5.64 | -0.12 | -2.08% | 5.64 | 5.82 | 109842 | 6290.08 | 3.40% |
| 2024-12-30 | 5.85 | 5.76 | -0.19 | -3.19% | 5.69 | 5.89 | 131614 | 7569.63 | 4.07% |
深证大盘股票行情在线 K线走势图
