罗普斯金(002333)股票行情
罗普斯金(002333)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 |
|---|
| 2025-08-01 | 5.52 | 5.57 | 0.07 | 1.27% | 5.51 | 5.58 | 99435 | 5523.81 | 1.52% |
| 2025-07-31 | 5.70 | 5.50 | -0.09 | -1.61% | 5.48 | 5.75 | 132937 | 7369.10 | 2.04% |
| 2025-07-30 | 5.69 | 5.59 | -0.12 | -2.10% | 5.57 | 5.75 | 232259 | 13087.90 | 3.56% |
| 2025-07-29 | 5.86 | 5.71 | 0.00 | 0.00% | 5.70 | 6.17 | 317507 | 18580.86 | 4.87% |
| 2025-07-28 | 5.74 | 5.71 | -0.03 | -0.52% | 5.69 | 5.77 | 50390 | 2884.54 | 0.77% |
| 2025-07-25 | 5.71 | 5.74 | 0.02 | 0.35% | 5.69 | 5.75 | 45890 | 2624.94 | 0.70% |
| 2025-07-24 | 5.69 | 5.72 | 0.05 | 0.88% | 5.67 | 5.77 | 69101 | 3959.57 | 1.06% |
| 2025-07-23 | 5.76 | 5.67 | -0.05 | -0.87% | 5.67 | 5.77 | 57389 | 3283.52 | 0.88% |
| 2025-07-22 | 5.70 | 5.72 | 0.02 | 0.35% | 5.67 | 5.74 | 68876 | 3933.24 | 1.06% |
| 2025-07-21 | 5.63 | 5.70 | 0.09 | 1.60% | 5.60 | 5.72 | 72258 | 4112.95 | 1.11% |
| 2025-07-18 | 5.64 | 5.61 | -0.01 | -0.18% | 5.57 | 5.67 | 47057 | 2633.13 | 0.72% |
| 2025-07-17 | 5.69 | 5.62 | -0.07 | -1.23% | 5.61 | 5.71 | 40449 | 2281.42 | 0.62% |
| 2025-07-16 | 5.65 | 5.69 | 0.05 | 0.89% | 5.62 | 5.71 | 42678 | 2421.34 | 0.65% |
| 2025-07-15 | 5.72 | 5.64 | -0.08 | -1.40% | 5.59 | 5.74 | 51472 | 2904.40 | 0.79% |
| 2025-07-14 | 5.61 | 5.72 | 0.11 | 1.96% | 5.61 | 5.77 | 67494 | 3847.33 | 1.03% |
| 2025-07-11 | 5.65 | 5.61 | -0.05 | -0.88% | 5.57 | 5.68 | 58366 | 3278.58 | 0.89% |
| 2025-07-10 | 5.63 | 5.66 | 0.03 | 0.53% | 5.62 | 5.68 | 37536 | 2123.04 | 0.58% |
| 2025-07-09 | 5.67 | 5.63 | -0.02 | -0.35% | 5.61 | 5.73 | 44726 | 2528.43 | 0.69% |
| 2025-07-08 | 5.63 | 5.65 | 0.01 | 0.18% | 5.62 | 5.69 | 48827 | 2761.99 | 0.75% |
| 2025-07-07 | 5.51 | 5.64 | 0.14 | 2.55% | 5.49 | 5.65 | 73464 | 4114.20 | 1.13% |
| 2025-07-04 | 5.56 | 5.50 | -0.06 | -1.08% | 5.49 | 5.59 | 44370 | 2455.41 | 0.68% |
| 2025-07-03 | 5.55 | 5.56 | -0.01 | -0.18% | 5.51 | 5.59 | 34803 | 1930.71 | 0.53% |
| 2025-07-02 | 5.50 | 5.57 | 0.09 | 1.64% | 5.47 | 5.58 | 76215 | 4221.81 | 1.17% |
| 2025-07-01 | 5.55 | 5.48 | -0.02 | -0.36% | 5.45 | 5.60 | 64897 | 3575.63 | 0.99% |
| 2025-06-30 | 5.45 | 5.50 | 0.05 | 0.92% | 5.43 | 5.51 | 46582 | 2550.26 | 0.71% |
| 2025-06-27 | 5.45 | 5.45 | 0.04 | 0.74% | 5.41 | 5.49 | 35959 | 1959.41 | 0.55% |
| 2025-06-26 | 5.43 | 5.41 | -0.02 | -0.37% | 5.39 | 5.48 | 36043 | 1954.46 | 0.55% |
| 2025-06-25 | 5.51 | 5.43 | -0.03 | -0.55% | 5.38 | 5.54 | 60034 | 3271.80 | 0.92% |
| 2025-06-24 | 5.40 | 5.46 | 0.12 | 2.25% | 5.35 | 5.48 | 63537 | 3459.23 | 0.97% |
| 2025-06-23 | 5.16 | 5.34 | 0.11 | 2.10% | 5.16 | 5.37 | 50418 | 2675.88 | 0.77% |
| 2025-06-20 | 5.20 | 5.23 | 0.00 | 0.00% | 5.20 | 5.29 | 43275 | 2265.99 | 0.66% |
| 2025-06-19 | 5.26 | 5.23 | -0.07 | -1.32% | 5.19 | 5.30 | 37712 | 1973.10 | 0.58% |
| 2025-06-18 | 5.39 | 5.30 | -0.09 | -1.67% | 5.23 | 5.39 | 42197 | 2232.35 | 0.65% |
| 2025-06-17 | 5.46 | 5.39 | -0.06 | -1.10% | 5.36 | 5.47 | 38490 | 2077.64 | 0.59% |
| 2025-06-16 | 5.40 | 5.45 | 0.02 | 0.37% | 5.39 | 5.49 | 44159 | 2405.25 | 0.68% |
| 2025-06-13 | 5.46 | 5.43 | -0.04 | -0.73% | 5.38 | 5.47 | 42373 | 2292.59 | 0.65% |
| 2025-06-12 | 5.46 | 5.47 | 0.00 | 0.00% | 5.40 | 5.49 | 34939 | 1901.84 | 0.54% |
| 2025-06-11 | 5.42 | 5.47 | 0.05 | 0.92% | 5.39 | 5.49 | 35196 | 1923.53 | 0.54% |
| 2025-06-10 | 5.47 | 5.42 | -0.06 | -1.09% | 5.36 | 5.52 | 43687 | 2368.75 | 0.67% |
| 2025-06-09 | 5.49 | 5.48 | 0.00 | 0.00% | 5.44 | 5.55 | 33904 | 1853.36 | 0.52% |
| 2025-06-06 | 5.41 | 5.48 | 0.07 | 1.29% | 5.39 | 5.51 | 56587 | 3096.83 | 0.87% |
| 2025-06-05 | 5.46 | 5.41 | -0.04 | -0.73% | 5.38 | 5.47 | 38172 | 2065.35 | 0.58% |
| 2025-06-04 | 5.38 | 5.45 | 0.07 | 1.30% | 5.36 | 5.46 | 52473 | 2836.68 | 0.80% |
| 2025-06-03 | 5.31 | 5.38 | 0.04 | 0.75% | 5.31 | 5.40 | 40352 | 2170.99 | 0.62% |
| 2025-05-30 | 5.36 | 5.34 | -0.03 | -0.56% | 5.32 | 5.38 | 31497 | 1682.60 | 0.48% |
| 2025-05-29 | 5.34 | 5.37 | 0.03 | 0.56% | 5.30 | 5.41 | 49264 | 2644.54 | 0.75% |
| 2025-05-28 | 5.36 | 5.34 | -0.02 | -0.37% | 5.29 | 5.39 | 40958 | 2184.61 | 0.63% |
| 2025-05-27 | 5.30 | 5.36 | 0.05 | 0.94% | 5.26 | 5.37 | 36709 | 1956.35 | 0.56% |
| 2025-05-26 | 5.23 | 5.31 | 0.07 | 1.34% | 5.22 | 5.33 | 46267 | 2451.24 | 0.71% |
| 2025-05-23 | 5.29 | 5.24 | -0.06 | -1.13% | 5.23 | 5.35 | 48304 | 2557.38 | 0.74% |
| 2025-05-22 | 5.33 | 5.30 | -0.06 | -1.12% | 5.28 | 5.41 | 37032 | 1976.16 | 0.57% |
| 2025-05-21 | 5.39 | 5.36 | -0.03 | -0.56% | 5.34 | 5.40 | 29059 | 1560.02 | 0.45% |
| 2025-05-20 | 5.41 | 5.39 | -0.02 | -0.37% | 5.34 | 5.44 | 37280 | 2001.96 | 0.57% |
| 2025-05-19 | 5.36 | 5.42 | 0.07 | 1.31% | 5.32 | 5.43 | 55064 | 2967.11 | 0.84% |
| 2025-05-16 | 5.31 | 5.35 | 0.04 | 0.75% | 5.30 | 5.36 | 35172 | 1875.73 | 0.54% |
| 2025-05-15 | 5.29 | 5.31 | 0.01 | 0.19% | 5.27 | 5.42 | 65259 | 3487.45 | 1.00% |
| 2025-05-14 | 5.26 | 5.30 | 0.02 | 0.38% | 5.24 | 5.32 | 34340 | 1814.50 | 0.53% |
| 2025-05-13 | 5.33 | 5.28 | 0.01 | 0.19% | 5.27 | 5.37 | 37228 | 1977.68 | 0.57% |
| 2025-05-12 | 5.32 | 5.27 | 0.00 | 0.00% | 5.22 | 5.32 | 33843 | 1781.57 | 0.52% |
| 2025-05-09 | 5.29 | 5.27 | -0.02 | -0.38% | 5.23 | 5.30 | 36343 | 1913.94 | 0.56% |
| 2025-05-08 | 5.23 | 5.29 | 0.04 | 0.76% | 5.20 | 5.32 | 46556 | 2457.55 | 0.71% |
| 2025-05-07 | 5.25 | 5.25 | 0.04 | 0.77% | 5.21 | 5.27 | 39188 | 2052.22 | 0.60% |
| 2025-05-06 | 5.20 | 5.21 | 0.08 | 1.56% | 5.15 | 5.21 | 45313 | 2348.47 | 0.69% |
| 2025-04-30 | 5.17 | 5.13 | -0.04 | -0.77% | 5.13 | 5.22 | 34026 | 1760.57 | 0.52% |
| 2025-04-29 | 5.08 | 5.17 | 0.09 | 1.77% | 5.07 | 5.23 | 40921 | 2115.26 | 0.63% |
| 2025-04-28 | 5.17 | 5.08 | -0.09 | -1.74% | 5.05 | 5.20 | 38872 | 1978.24 | 0.60% |
| 2025-04-25 | 5.15 | 5.17 | 0.01 | 0.19% | 5.14 | 5.22 | 37366 | 1936.90 | 0.57% |
| 2025-04-24 | 5.18 | 5.16 | -0.01 | -0.19% | 5.12 | 5.22 | 42377 | 2191.53 | 0.65% |
| 2025-04-23 | 5.22 | 5.17 | -0.01 | -0.19% | 5.16 | 5.22 | 27382 | 1418.36 | 0.42% |
| 2025-04-22 | 5.17 | 5.18 | 0.02 | 0.39% | 5.13 | 5.20 | 31585 | 1633.30 | 0.48% |
| 2025-04-21 | 5.15 | 5.16 | 0.03 | 0.58% | 5.11 | 5.16 | 25902 | 1331.91 | 0.40% |
| 2025-04-18 | 5.14 | 5.13 | 0.00 | 0.00% | 5.07 | 5.16 | 29874 | 1525.53 | 0.46% |
| 2025-04-17 | 5.08 | 5.13 | 0.04 | 0.79% | 5.03 | 5.22 | 47216 | 2430.91 | 0.72% |
| 2025-04-16 | 5.20 | 5.09 | -0.10 | -1.93% | 5.02 | 5.20 | 48448 | 2466.92 | 0.74% |
| 2025-04-15 | 5.15 | 5.19 | 0.04 | 0.78% | 5.11 | 5.19 | 40939 | 2111.70 | 0.63% |
| 2025-04-14 | 5.13 | 5.15 | 0.07 | 1.38% | 5.09 | 5.20 | 41794 | 2156.16 | 0.64% |
| 2025-04-11 | 5.06 | 5.08 | 0.00 | 0.00% | 5.03 | 5.15 | 47852 | 2432.74 | 0.73% |
| 2025-04-10 | 5.04 | 5.08 | 0.13 | 2.63% | 5.01 | 5.16 | 76070 | 3874.10 | 1.17% |
| 2025-04-09 | 4.87 | 4.95 | 0.04 | 0.81% | 4.60 | 4.97 | 88325 | 4247.91 | 1.35% |
| 2025-04-08 | 4.90 | 4.91 | -0.07 | -1.41% | 4.78 | 5.04 | 105510 | 5197.11 | 1.62% |
深证大盘股票行情在线 K线走势图
