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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 5.40 | 4.98 | -0.55 | -9.95% | 4.98 | 5.40 | 128859 | 6524.31 | 1.97% |
| 2025-04-03 | 5.47 | 5.53 | 0.00 | 0.00% | 5.44 | 5.55 | 64380 | 3540.14 | 0.99% |
| 2025-04-02 | 5.54 | 5.53 | 0.01 | 0.18% | 5.50 | 5.67 | 71323 | 3986.52 | 1.09% |
| 2025-04-01 | 5.40 | 5.52 | 0.09 | 1.66% | 5.38 | 5.62 | 65726 | 3644.67 | 1.01% |
| 2025-03-31 | 5.57 | 5.43 | -0.16 | -2.86% | 5.38 | 5.59 | 78240 | 4275.54 | 1.20% |
| 2025-03-28 | 5.68 | 5.59 | -0.07 | -1.24% | 5.57 | 5.77 | 75505 | 4260.93 | 1.16% |
| 2025-03-27 | 5.69 | 5.66 | -0.04 | -0.70% | 5.59 | 5.71 | 72350 | 4092.98 | 1.11% |
| 2025-03-26 | 5.53 | 5.70 | 0.18 | 3.26% | 5.48 | 5.77 | 129785 | 7382.27 | 1.99% |
| 2025-03-25 | 5.46 | 5.52 | 0.02 | 0.36% | 5.42 | 5.54 | 47666 | 2616.06 | 0.73% |
| 2025-03-24 | 5.67 | 5.50 | -0.14 | -2.48% | 5.40 | 5.69 | 80319 | 4429.41 | 1.23% |
| 2025-03-21 | 5.68 | 5.64 | -0.04 | -0.70% | 5.60 | 5.70 | 44578 | 2517.27 | 0.68% |
| 2025-03-20 | 5.66 | 5.68 | 0.01 | 0.18% | 5.65 | 5.74 | 42546 | 2421.74 | 0.65% |
| 2025-03-19 | 5.75 | 5.67 | -0.06 | -1.05% | 5.63 | 5.75 | 49858 | 2829.47 | 0.76% |
| 2025-03-18 | 5.71 | 5.73 | 0.03 | 0.53% | 5.68 | 5.74 | 43777 | 2500.08 | 0.67% |
| 2025-03-17 | 5.69 | 5.70 | 0.01 | 0.18% | 5.68 | 5.74 | 52145 | 2976.20 | 0.80% |
| 2025-03-14 | 5.59 | 5.69 | 0.10 | 1.79% | 5.55 | 5.70 | 80244 | 4531.01 | 1.23% |
| 2025-03-13 | 5.63 | 5.59 | -0.04 | -0.71% | 5.50 | 5.65 | 46023 | 2556.98 | 0.71% |
| 2025-03-12 | 5.67 | 5.63 | -0.03 | -0.53% | 5.60 | 5.70 | 47717 | 2682.51 | 0.73% |
| 2025-03-11 | 5.58 | 5.66 | 0.02 | 0.35% | 5.57 | 5.68 | 57536 | 3242.20 | 0.88% |
| 2025-03-10 | 5.56 | 5.64 | 0.10 | 1.81% | 5.54 | 5.65 | 71464 | 4008.23 | 1.10% |
| 2025-03-07 | 5.49 | 5.54 | 0.03 | 0.54% | 5.46 | 5.60 | 72796 | 4022.75 | 1.12% |
| 2025-03-06 | 5.55 | 5.51 | -0.02 | -0.36% | 5.47 | 5.58 | 61267 | 3369.86 | 0.94% |
| 2025-03-05 | 5.52 | 5.53 | -0.02 | -0.36% | 5.43 | 5.56 | 57791 | 3164.73 | 0.89% |
| 2025-03-04 | 5.50 | 5.55 | 0.01 | 0.18% | 5.47 | 5.57 | 55747 | 3079.45 | 0.85% |
| 2025-03-03 | 5.57 | 5.54 | -0.04 | -0.72% | 5.50 | 5.68 | 76245 | 4255.05 | 1.17% |
| 2025-02-28 | 5.65 | 5.58 | -0.07 | -1.24% | 5.56 | 5.72 | 88035 | 4950.31 | 1.35% |
| 2025-02-27 | 5.68 | 5.65 | 0.03 | 0.53% | 5.58 | 5.72 | 70048 | 3942.04 | 1.07% |
| 2025-02-26 | 5.48 | 5.62 | 0.14 | 2.55% | 5.48 | 5.76 | 119844 | 6752.61 | 1.84% |
| 2025-02-25 | 5.48 | 5.48 | 0.00 | 0.00% | 5.42 | 5.50 | 39109 | 2137.69 | 0.60% |
| 2025-02-24 | 5.44 | 5.48 | 0.01 | 0.18% | 5.43 | 5.54 | 51176 | 2808.83 | 0.78% |
| 2025-02-21 | 5.56 | 5.47 | -0.04 | -0.73% | 5.43 | 5.56 | 58765 | 3218.14 | 0.90% |
| 2025-02-20 | 5.44 | 5.51 | 0.07 | 1.29% | 5.41 | 5.56 | 76471 | 4195.26 | 1.17% |
| 2025-02-19 | 5.40 | 5.44 | 0.02 | 0.37% | 5.38 | 5.46 | 55335 | 2992.96 | 0.85% |
| 2025-02-18 | 5.55 | 5.42 | -0.12 | -2.17% | 5.39 | 5.58 | 68692 | 3762.77 | 1.05% |
| 2025-02-17 | 5.59 | 5.54 | -0.05 | -0.89% | 5.49 | 5.62 | 61847 | 3414.47 | 0.95% |
| 2025-02-14 | 5.55 | 5.59 | -0.01 | -0.18% | 5.51 | 5.70 | 66495 | 3744.17 | 1.02% |
| 2025-02-13 | 5.55 | 5.60 | 0.05 | 0.90% | 5.55 | 5.85 | 111114 | 6303.27 | 1.70% |
| 2025-02-12 | 5.58 | 5.55 | -0.05 | -0.89% | 5.50 | 5.62 | 55022 | 3050.10 | 0.84% |
| 2025-02-11 | 5.60 | 5.60 | 0.01 | 0.18% | 5.51 | 5.62 | 51468 | 2857.69 | 0.79% |
| 2025-02-10 | 5.49 | 5.59 | 0.09 | 1.64% | 5.48 | 5.60 | 99226 | 5518.70 | 1.52% |
| 2025-02-07 | 5.43 | 5.50 | 0.04 | 0.73% | 5.41 | 5.52 | 89965 | 4932.53 | 1.38% |
| 2025-02-06 | 5.40 | 5.46 | 0.03 | 0.55% | 5.26 | 5.46 | 95317 | 5126.29 | 1.46% |
| 2025-02-05 | 5.40 | 5.43 | 0.07 | 1.31% | 5.35 | 5.43 | 51315 | 2768.75 | 0.79% |
| 2025-01-27 | 5.47 | 5.36 | -0.09 | -1.65% | 5.36 | 5.54 | 63027 | 3432.84 | 0.97% |
| 2025-01-24 | 5.39 | 5.45 | 0.02 | 0.37% | 5.36 | 5.47 | 72365 | 3927.98 | 1.11% |
| 2025-01-23 | 5.53 | 5.43 | -0.04 | -0.73% | 5.43 | 5.58 | 99965 | 5479.06 | 1.53% |
| 2025-01-22 | 5.57 | 5.47 | -0.19 | -3.36% | 5.44 | 5.63 | 133881 | 7393.15 | 2.05% |
| 2025-01-21 | 5.67 | 5.66 | -0.17 | -2.92% | 5.51 | 5.76 | 269460 | 15101.18 | 4.13% |
| 2025-01-20 | 5.36 | 5.83 | 0.53 | 10.00% | 5.33 | 5.83 | 178266 | 10235.11 | 2.73% |
| 2025-01-17 | 5.45 | 5.30 | -0.18 | -3.28% | 5.29 | 5.54 | 109338 | 5890.14 | 1.68% |
| 2025-01-16 | 5.28 | 5.48 | 0.22 | 4.18% | 5.27 | 5.68 | 143521 | 7783.95 | 2.20% |
| 2025-01-15 | 5.24 | 5.26 | 0.02 | 0.38% | 5.17 | 5.27 | 34094 | 1780.01 | 0.52% |
| 2025-01-14 | 5.18 | 5.24 | 0.08 | 1.55% | 5.17 | 5.24 | 56585 | 2948.55 | 0.87% |
| 2025-01-13 | 5.00 | 5.16 | 0.12 | 2.38% | 4.92 | 5.16 | 43530 | 2210.51 | 0.67% |
| 2025-01-10 | 5.18 | 5.04 | -0.13 | -2.51% | 5.03 | 5.21 | 33564 | 1709.98 | 0.51% |
| 2025-01-09 | 5.20 | 5.17 | -0.03 | -0.58% | 5.14 | 5.22 | 27110 | 1404.80 | 0.42% |
| 2025-01-08 | 5.21 | 5.20 | -0.05 | -0.95% | 5.11 | 5.28 | 39255 | 2041.19 | 0.60% |
| 2025-01-07 | 5.18 | 5.25 | 0.10 | 1.94% | 5.14 | 5.25 | 34406 | 1789.56 | 0.53% |
| 2025-01-06 | 5.05 | 5.15 | 0.11 | 2.18% | 4.88 | 5.15 | 53930 | 2718.84 | 0.83% |
| 2025-01-03 | 5.22 | 5.04 | -0.14 | -2.70% | 5.04 | 5.23 | 61778 | 3150.46 | 0.95% |
| 2025-01-02 | 5.16 | 5.18 | 0.03 | 0.58% | 5.13 | 5.30 | 61640 | 3207.97 | 0.94% |
| 2024-12-31 | 5.24 | 5.15 | -0.08 | -1.53% | 5.14 | 5.29 | 47840 | 2493.07 | 0.73% |
| 2024-12-30 | 5.33 | 5.23 | -0.10 | -1.88% | 5.18 | 5.33 | 46618 | 2435.18 | 0.71% |
深证大盘股票行情在线 K线走势图
