罗曼股份

605289
🏛️ 中国 →
68.79
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 63.92 64.57 63.20 64.16 457.9K
09:35 64.21 64.35 63.10 63.10 222.5K
09:40 63.15 63.40 62.76 63.02 335.3K
09:45 63.00 63.50 62.70 63.32 156.7K
09:50 63.23 63.50 63.22 63.23 92.2K
09:55 63.24 63.76 62.83 63.41 106.9K
10:00 63.43 63.50 63.00 63.00 80.7K
10:05 63.03 63.87 62.94 63.74 72.8K
10:10 63.74 63.74 63.23 63.30 100.1K
10:15 63.30 63.61 63.30 63.46 63.0K
10:20 63.55 63.74 63.38 63.41 96.4K
10:25 63.41 63.42 63.17 63.28 67.9K
10:30 63.36 63.45 63.08 63.08 162.3K
10:35 63.08 63.18 62.99 63.08 150.0K
10:40 63.00 63.20 62.95 63.06 98.3K
10:45 63.15 63.34 63.10 63.23 25.5K
10:50 63.23 63.33 63.08 63.08 25.6K
10:55 63.24 63.47 63.24 63.37 31.2K
11:00 63.45 63.46 63.33 63.43 42.2K
11:05 63.39 63.39 63.20 63.20 26.8K
11:10 63.31 63.34 63.11 63.31 41.3K
11:15 63.71 64.08 63.41 63.49 182.0K
11:20 63.49 63.49 63.03 63.09 25.6K
11:25 63.09 63.18 63.04 63.04 26.9K
13:00 63.04 63.05 62.67 62.74 173.8K
13:05 62.86 63.11 62.86 63.03 37.8K
13:10 63.01 63.26 62.92 63.26 25.7K
13:15 63.24 63.44 63.21 63.27 61.4K
13:20 63.26 63.39 63.22 63.24 25.1K
13:25 63.26 63.38 63.01 63.12 28.4K
13:30 63.18 63.30 62.96 63.03 31.1K
13:35 63.14 63.16 63.03 63.05 14.9K
13:40 63.04 63.11 62.97 63.11 25.4K
13:45 63.06 63.06 62.93 63.06 35.1K
13:50 63.11 63.18 62.67 62.78 80.6K
13:55 62.80 62.87 62.66 62.68 52.1K
14:00 62.73 62.78 62.68 62.78 32.4K
14:05 62.77 62.80 62.70 62.76 21.7K
14:10 62.75 62.76 62.62 62.62 62.3K
14:15 62.63 62.75 62.63 62.74 54.3K
14:20 62.75 62.90 62.65 62.67 42.3K
14:25 62.65 62.84 62.65 62.81 36.8K
14:30 62.81 62.86 62.35 62.44 135.4K
14:35 62.39 62.58 62.32 62.43 85.8K
14:40 62.40 62.45 62.32 62.45 66.4K
14:45 62.40 62.52 62.30 62.45 73.6K
14:50 62.46 62.51 62.30 62.36 100.2K
14:55 62.36 62.85 62.34 62.85 79.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 64.00 68.79 61.97 68.79 7.2M
2025-09-26 63.89 64.58 62.28 62.54 4.1M
2025-09-25 64.54 68.64 63.47 63.89 5.5M
2025-09-24 64.00 65.67 62.50 63.88 4.3M
2025-09-23 65.96 66.18 62.00 64.35 5.9M
2025-09-22 65.00 67.49 63.31 64.47 6.8M
2025-09-19 64.33 65.53 61.90 64.22 8.7M
2025-09-18 59.90 65.90 58.01 63.01 12.3M
2025-09-17 54.00 59.95 54.00 59.95 8.1M
2025-09-16 53.05 55.05 52.12 54.50 6.0M
2025-09-15 53.90 53.90 51.06 53.05 9.6M
2025-09-12 50.45 53.87 50.45 53.87 6.1M
2025-09-11 44.52 48.97 44.43 48.97 5.5M
2025-09-10 44.30 45.70 44.00 44.52 3.9M
2025-09-09 44.85 45.87 43.21 44.19 4.1M
2025-09-08 49.20 49.45 44.66 44.84 7.7M
2025-09-05 49.10 49.10 43.40 47.39 8.6M
2025-09-04 51.97 51.98 46.50 48.00 8.1M
2025-09-03 54.52 54.66 51.32 51.50 6.0M
2025-09-02 55.50 58.18 53.00 53.70 12.3M
2025-09-01 48.06 53.03 48.06 53.03 5.2M
2025-08-29 49.92 50.02 46.68 48.21 6.8M
2025-08-28 48.00 51.98 47.40 50.44 7.0M
2025-08-27 48.77 51.09 47.50 48.65 8.3M
2025-08-26 45.93 51.01 45.40 49.88 9.5M
2025-08-25 44.20 46.84 42.18 46.37 8.6M
2025-08-22 40.04 42.70 39.84 42.70 4.8M
2025-08-21 40.52 41.76 40.20 40.28 2.8M
2025-08-20 40.51 41.90 40.37 40.73 2.8M
2025-08-19 40.79 41.20 39.88 40.97 3.5M
2025-08-18 41.65 41.88 40.60 40.79 4.6M
2025-08-15 40.20 41.98 38.80 41.64 7.1M
2025-08-14 43.39 43.58 39.98 40.20 10.6M
2025-08-13 40.98 43.71 40.98 43.71 13.5M
2025-08-12 39.04 40.30 38.65 39.74 4.0M
2025-08-11 36.50 39.50 36.50 39.05 5.1M
2025-08-08 36.90 37.70 36.07 36.84 3.5M
2025-08-07 40.00 40.00 37.50 37.75 5.6M
2025-08-06 39.69 39.69 35.10 38.43 8.9M
2025-08-05 36.89 38.99 36.89 37.79 3.6M
2025-08-04 36.71 36.95 35.80 36.90 1.8M
2025-08-01 36.19 37.37 35.99 36.89 2.6M
2025-07-31 37.15 37.50 36.19 36.20 3.2M
2025-07-30 36.11 38.00 35.66 37.58 3.3M
2025-07-29 36.51 39.49 36.01 36.11 4.0M
2025-07-28 35.93 37.00 35.65 36.49 2.2M
2025-07-25 35.13 36.18 35.12 35.93 1.8M
2025-07-24 34.48 35.50 34.43 35.41 2.1M
2025-07-23 34.15 34.56 33.89 34.49 1.5M
2025-07-22 34.50 34.70 33.91 34.07 2.1M
2025-07-21 34.90 34.99 34.00 34.32 2.8M
2025-07-18 35.10 35.50 34.70 35.17 1.7M
2025-07-17 35.09 35.62 34.87 35.30 1.9M
2025-07-16 33.91 35.58 33.50 35.23 3.4M
2025-07-15 36.41 36.74 33.08 33.98 8.3M
2025-07-14 36.00 36.50 35.66 36.20 3.3M
2025-07-11 34.49 36.71 34.49 36.29 5.2M
2025-07-10 33.21 34.58 33.09 34.49 3.2M
2025-07-09 33.40 34.15 33.20 33.44 2.6M
2025-07-08 33.33 34.25 32.50 33.54 4.4M
2025-07-07 31.39 32.79 31.27 32.79 3.1M
2025-07-04 32.45 32.45 31.00 31.56 3.9M
2025-07-03 31.51 32.71 31.10 32.36 3.9M
2025-07-02 30.80 31.99 30.80 31.57 3.8M
2025-07-01 30.00 31.48 29.71 31.20 4.0M
2025-06-30 30.20 30.83 29.80 30.05 3.6M
2025-06-27 29.88 30.76 29.32 30.45 3.6M
2025-06-26 29.29 30.50 28.98 29.73 4.0M
2025-06-25 29.21 29.49 28.73 29.19 1.8M
2025-06-24 28.36 29.35 28.36 29.20 2.1M
2025-06-23 28.05 28.71 27.62 28.50 1.4M
2025-06-20 28.06 28.49 27.90 28.05 1.3M
2025-06-19 29.16 29.34 28.23 28.33 1.6M
2025-06-18 29.00 29.32 28.50 29.13 2.0M
2025-06-17 28.48 29.99 28.48 29.10 3.2M
2025-06-16 28.20 28.74 28.03 28.51 1.8M
2025-06-13 29.65 29.65 28.14 28.45 2.8M
2025-06-12 28.90 29.76 28.70 29.70 2.8M
2025-06-11 28.67 29.04 28.32 28.90 1.5M
2025-06-10 28.98 29.18 28.31 28.69 2.5M
2025-06-09 27.80 29.26 27.70 28.98 3.6M
2025-06-06 27.55 27.94 26.73 27.80 3.2M
2025-06-05 27.20 27.95 27.20 27.27 4.9M
2025-06-04 29.80 30.97 28.11 28.34 7.7M
2025-06-03 27.50 28.28 27.47 28.15 2.1M
2025-05-30 27.86 28.25 27.69 27.84 1.9M
2025-05-29 28.36 28.56 28.05 28.13 2.2M
2025-05-28 28.85 29.18 28.26 28.41 2.6M
2025-05-27 27.90 29.27 27.66 28.86 5.0M
2025-05-26 29.45 29.45 26.95 28.00 5.6M
2025-05-23 27.66 29.68 27.66 28.88 6.8M
2025-05-22 28.56 28.74 27.73 27.86 3.8M
2025-05-21 29.40 29.50 28.09 28.45 9.5M
2025-05-20 27.10 29.96 26.75 29.96 10.2M
2025-05-19 27.43 27.89 27.17 27.24 2.6M
2025-05-16 26.75 27.70 26.63 27.44 4.8M
2025-05-15 26.12 26.85 25.90 26.54 2.6M
2025-05-14 26.81 27.06 26.00 26.15 3.0M
2025-05-13 26.40 26.95 26.15 26.65 3.3M
2025-05-12 25.55 26.38 25.20 26.30 3.1M
2025-05-09 25.49 25.74 25.00 25.37 1.6M
2025-05-08 25.36 25.82 25.33 25.41 2.5M
2025-05-07 26.46 27.00 25.21 25.78 5.6M
2025-05-06 25.35 26.72 25.30 26.46 4.8M
2025-04-30 24.90 25.62 24.88 25.21 2.1M
2025-04-29 24.27 25.22 24.06 24.91 2.2M
2025-04-28 24.45 25.11 24.24 24.27 2.4M
2025-04-25 24.23 24.59 23.76 24.29 2.0M
2025-04-24 24.36 24.70 23.66 24.16 2.9M
2025-04-23 23.12 24.68 23.12 24.42 3.9M
2025-04-22 23.03 23.45 23.03 23.08 1.3M
2025-04-21 22.17 23.35 21.80 23.19 2.7M
2025-04-18 21.52 22.20 21.32 22.15 1.1M
2025-04-17 21.60 21.86 21.35 21.52 0.9M
2025-04-16 21.66 22.14 21.20 21.50 1.0M
2025-04-15 22.22 22.45 21.70 21.80 1.0M
2025-04-14 22.00 22.57 21.37 22.30 1.6M
2025-04-11 20.80 21.62 20.80 21.35 1.4M
2025-04-10 20.80 21.40 20.80 20.94 1.8M
2025-04-09 19.96 20.68 18.65 20.53 2.5M
2025-04-08 21.40 21.50 19.45 20.17 3.2M
2025-04-07 22.50 23.15 21.55 21.55 1.6M
2025-04-03 23.72 24.05 23.51 23.94 1.0M
2025-04-02 23.96 24.22 23.70 23.84 0.7M
2025-04-01 23.41 24.08 23.35 23.96 1.2M
2025-03-31 24.30 24.30 23.22 23.42 1.6M
2025-03-28 24.38 24.57 23.95 23.95 0.8M
2025-03-27 24.70 24.82 24.18 24.50 0.7M
2025-03-26 24.60 24.87 24.43 24.66 0.8M
2025-03-25 24.80 24.85 24.31 24.55 0.7M
2025-03-24 25.15 25.50 24.02 24.70 2.0M
2025-03-21 25.50 25.73 24.98 25.19 1.8M
2025-03-20 25.91 26.29 25.69 25.74 2.0M
2025-03-19 26.04 26.30 25.73 25.82 1.8M
2025-03-18 26.36 26.36 25.71 26.19 1.8M
2025-03-17 26.28 26.58 25.90 26.14 2.7M
2025-03-14 25.75 26.25 25.37 26.08 1.8M
2025-03-13 26.69 26.87 25.43 25.80 2.7M
2025-03-12 27.09 27.16 26.60 26.68 2.3M
2025-03-11 27.13 27.25 26.48 27.16 2.4M
2025-03-10 27.02 27.35 26.78 27.15 2.2M
2025-03-07 26.70 27.85 26.70 27.07 4.2M
2025-03-06 26.70 27.15 26.35 26.88 4.0M
2025-03-05 26.38 26.60 25.75 26.17 2.1M
2025-03-04 26.00 26.57 25.74 26.40 2.1M
2025-03-03 26.07 26.60 25.48 26.11 2.5M
2025-02-28 26.18 26.80 25.83 25.93 3.3M
2025-02-27 26.28 27.10 25.87 26.17 2.7M
2025-02-26 26.25 26.39 25.96 26.28 2.2M
2025-02-25 25.92 26.40 25.84 26.12 1.8M
2025-02-24 26.70 26.72 25.90 26.36 3.1M
2025-02-21 26.80 27.14 26.28 26.72 3.6M
2025-02-20 26.20 27.72 26.11 26.89 5.2M
2025-02-19 26.44 26.70 26.00 26.20 4.4M
2025-02-18 27.19 27.60 26.31 26.44 5.8M
2025-02-17 27.00 27.64 26.86 27.39 9.6M
2025-02-14 25.52 26.84 25.18 26.12 4.7M
2025-02-13 26.23 26.50 25.42 25.52 3.9M
2025-02-12 26.00 26.57 25.81 26.23 4.6M
2025-02-11 25.76 28.18 25.41 26.50 8.4M
2025-02-10 25.36 26.10 25.20 25.65 6.2M
2025-02-07 24.40 25.80 24.40 25.31 6.9M
2025-02-06 23.98 24.20 23.57 24.20 2.9M
2025-02-05 23.96 24.34 23.55 24.00 2.1M
2025-01-27 24.69 24.70 23.50 23.52 2.2M
2025-01-24 24.16 24.33 23.80 24.27 2.7M
2025-01-23 24.95 25.09 24.12 24.16 3.0M
2025-01-22 25.14 25.16 24.46 24.62 2.8M
2025-01-21 25.70 25.98 25.00 25.14 6.6M
2025-01-20 23.33 25.66 23.14 25.66 4.8M
2025-01-17 24.59 24.64 23.30 23.33 5.1M
2025-01-16 24.70 25.80 24.25 24.67 6.5M
2025-01-15 22.69 24.73 22.49 24.73 3.9M
2025-01-14 21.74 22.68 21.74 22.48 3.0M
2025-01-13 23.04 23.04 21.56 21.74 5.1M
2025-01-10 25.49 25.69 23.78 23.82 5.2M
2025-01-09 25.92 26.60 25.58 25.87 3.6M
2025-01-08 26.82 27.50 25.90 26.42 5.2M
2025-01-07 26.96 27.20 26.00 27.11 8.0M
2025-01-06 25.01 27.07 23.96 26.93 10.9M
2025-01-03 26.01 26.27 24.40 25.40 7.5M
2025-01-02 25.08 27.57 23.88 26.38 12.0M