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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.74 22.27 20.74 21.36 3.3M
2022-12-29 20.95 21.20 20.59 20.74 1.2M
2022-12-28 21.18 21.18 20.55 20.87 1.7M
2022-12-27 21.43 21.75 20.88 21.15 1.3M
2022-12-26 21.04 21.43 20.90 21.33 1.5M
2022-12-23 21.08 21.16 20.61 20.99 2.0M
2022-12-22 22.27 22.39 20.88 20.99 3.4M
2022-12-21 23.08 23.41 21.94 22.09 2.4M
2022-12-20 23.13 23.19 22.60 22.93 1.6M
2022-12-19 24.07 24.25 23.03 23.13 1.8M
2022-12-16 24.82 25.01 23.78 24.07 2.5M
2022-12-15 24.50 24.94 24.40 24.75 1.3M
2022-12-14 25.09 25.16 24.55 24.74 1.4M
2022-12-13 25.38 25.61 24.94 25.15 1.8M
2022-12-12 26.80 27.04 25.09 25.35 3.8M
2022-12-09 27.12 28.77 26.68 27.29 3.2M
2022-12-08 26.65 27.71 26.55 27.56 1.7M
2022-12-07 26.77 27.20 26.44 26.65 2.0M
2022-12-06 27.00 27.90 26.39 26.81 2.8M
2022-12-05 28.85 28.86 25.95 27.31 3.6M
2022-12-02 28.73 28.97 28.05 28.83 2.8M
2022-12-01 29.00 29.30 28.37 28.81 3.6M
2022-11-30 28.16 29.83 28.00 29.40 5.1M
2022-11-29 29.15 29.18 27.78 28.59 5.1M
2022-11-28 27.39 29.25 26.81 28.89 5.3M
2022-11-25 27.54 28.29 27.11 28.03 3.2M
2022-11-24 27.41 29.15 27.11 27.78 5.0M
2022-11-23 26.78 28.07 25.22 27.51 7.0M
2022-11-22 27.53 28.59 26.48 27.67 5.4M
2022-11-21 27.96 28.90 26.53 27.00 4.3M
2022-11-18 27.50 29.50 27.50 28.18 6.4M
2022-11-17 28.00 29.09 27.12 28.27 7.4M
2022-11-16 26.00 28.60 25.80 28.45 8.1M
2022-11-15 25.90 27.25 24.20 26.90 7.8M
2022-11-14 27.27 27.97 25.91 26.58 7.2M
2022-11-11 29.31 29.49 26.60 27.40 8.9M
2022-11-10 27.44 29.86 25.75 28.50 11.1M
2022-11-09 25.65 28.58 25.65 28.00 9.9M
2022-11-08 27.57 27.57 25.50 26.44 12.5M
2022-11-07 25.59 28.26 24.60 28.26 14.5M
2022-11-04 24.05 25.69 23.49 25.69 9.8M
2022-11-03 23.35 23.35 22.35 23.35 7.7M
2022-11-02 21.23 21.23 21.23 21.23 0.8M
2022-11-01 18.60 19.44 18.33 19.30 3.2M
2022-10-31 18.60 18.78 18.01 18.52 3.4M
2022-10-28 17.61 18.85 16.86 18.70 5.1M
2022-10-27 17.99 18.35 17.77 17.87 1.0M
2022-10-26 17.38 18.14 17.38 18.04 1.4M
2022-10-25 18.19 18.20 17.30 17.48 1.4M
2022-10-24 18.23 18.51 17.88 17.98 1.2M
2022-10-21 18.48 18.68 18.14 18.22 1.2M
2022-10-20 18.79 19.02 18.19 18.37 2.1M
2022-10-19 19.25 19.27 18.94 19.03 1.3M
2022-10-18 19.36 19.68 19.03 19.37 2.0M
2022-10-17 19.00 19.47 18.87 19.36 2.3M
2022-10-14 18.52 19.48 18.41 19.27 3.6M
2022-10-13 18.41 18.58 17.88 18.55 2.5M
2022-10-12 18.82 18.99 17.59 18.43 4.0M
2022-10-11 19.55 19.63 18.77 18.82 2.0M
2022-10-10 20.79 21.59 19.10 19.50 3.5M
2022-09-30 21.57 21.94 19.62 19.90 4.0M
2022-09-29 22.47 22.88 21.55 21.64 2.9M
2022-09-28 22.95 23.06 22.16 22.63 3.2M
2022-09-27 24.19 24.19 23.01 23.30 4.0M
2022-09-26 23.20 24.50 22.60 24.19 5.5M
2022-09-23 23.23 23.78 22.51 23.74 4.3M
2022-09-22 23.04 23.38 22.59 23.00 3.5M
2022-09-21 23.30 23.69 22.79 23.46 6.2M
2022-09-20 23.00 24.55 22.60 23.03 7.8M
2022-09-19 20.35 22.40 19.91 22.40 3.8M
2022-09-16 21.00 21.19 20.14 20.36 2.2M
2022-09-15 21.84 22.01 20.49 21.27 3.0M
2022-09-14 21.50 22.60 20.95 21.84 2.6M
2022-09-13 22.15 23.00 21.84 21.96 3.3M
2022-09-09 21.75 23.76 21.05 22.26 5.2M
2022-09-08 20.85 21.99 20.59 21.84 5.4M
2022-09-07 20.60 21.00 20.26 20.89 3.3M
2022-09-06 21.41 21.41 20.49 20.82 4.2M
2022-09-05 21.81 22.17 21.05 21.44 5.3M
2022-09-02 20.81 22.36 20.50 22.12 7.5M
2022-09-01 19.97 22.26 19.97 21.55 9.7M
2022-08-31 21.25 21.48 19.93 20.24 9.3M
2022-08-30 18.80 20.70 18.57 20.70 4.7M
2022-08-29 18.23 18.85 17.88 18.82 0.7M
2022-08-26 18.50 18.76 18.40 18.48 0.6M
2022-08-25 18.65 18.89 18.10 18.40 0.9M
2022-08-24 19.11 19.20 18.39 18.53 1.3M
2022-08-23 19.60 19.62 19.10 19.20 1.9M
2022-08-22 18.84 20.74 18.60 19.61 4.2M
2022-08-19 18.99 19.49 18.70 18.90 1.4M
2022-08-18 19.10 19.12 18.73 18.90 0.9M
2022-08-17 18.89 19.28 18.80 19.13 1.1M
2022-08-16 18.85 19.38 18.77 18.89 1.5M
2022-08-15 19.12 19.15 18.26 18.75 2.0M
2022-08-12 18.41 18.85 18.32 18.81 1.3M
2022-08-11 18.35 18.66 18.18 18.48 0.9M
2022-08-10 18.05 18.42 17.82 18.35 0.9M
2022-08-09 17.96 18.14 17.83 18.07 0.4M
2022-08-08 17.87 18.08 17.80 18.03 0.5M
2022-08-05 17.58 17.98 17.42 17.96 0.8M
2022-08-04 17.08 17.50 17.05 17.46 0.7M
2022-08-03 16.89 17.54 16.89 17.05 0.9M
2022-08-02 18.00 18.00 16.80 16.99 1.1M
2022-08-01 18.01 18.07 17.71 18.07 0.5M
2022-07-29 18.48 18.48 17.90 18.05 0.8M
2022-07-28 18.13 18.50 18.13 18.35 0.9M
2022-07-27 18.18 18.28 18.03 18.13 0.5M
2022-07-26 17.84 18.18 17.60 18.17 0.7M
2022-07-25 18.16 18.34 17.85 17.94 0.6M
2022-07-22 18.30 18.54 17.86 18.13 0.8M
2022-07-21 18.40 18.65 18.23 18.30 0.8M
2022-07-20 18.39 18.65 18.14 18.30 1.2M
2022-07-19 17.77 18.85 17.77 18.41 1.8M
2022-07-18 17.26 17.91 17.26 17.84 1.1M
2022-07-15 17.74 17.74 17.05 17.15 1.3M
2022-07-14 18.08 18.15 17.76 17.82 0.8M
2022-07-13 17.77 18.08 17.63 18.08 1.0M
2022-07-12 18.33 18.35 17.60 17.62 1.0M
2022-07-11 18.50 18.60 18.00 18.15 1.3M
2022-07-08 18.42 18.94 18.42 18.58 1.0M
2022-07-07 18.54 18.66 18.30 18.42 0.8M
2022-07-06 18.73 18.85 18.20 18.37 1.2M
2022-07-05 19.03 19.19 18.55 18.82 1.0M
2022-07-04 19.20 19.24 18.73 19.06 1.3M
2022-07-01 19.50 19.63 19.10 19.33 1.7M
2022-06-30 19.42 20.40 19.30 19.78 2.2M
2022-06-29 19.45 20.90 19.45 19.69 2.7M
2022-06-28 19.34 19.53 19.24 19.41 1.2M
2022-06-27 19.06 19.45 19.06 19.34 1.7M
2022-06-24 19.66 19.75 18.90 19.09 3.0M
2022-06-23 19.59 20.00 19.48 19.66 1.4M
2022-06-22 20.23 20.28 19.71 19.79 0.9M
2022-06-21 20.52 20.52 19.85 20.09 1.0M
2022-06-20 20.10 20.21 19.88 20.15 0.9M
2022-06-17 20.38 20.38 19.73 20.16 1.6M
2022-06-16 19.86 21.21 19.71 20.50 2.3M
2022-06-15 20.37 20.37 19.67 19.77 1.3M
2022-06-14 20.00 20.25 19.28 20.00 2.5M
2022-06-13 19.86 20.57 19.66 20.56 1.4M
2022-06-10 19.69 20.43 19.63 20.34 1.6M
2022-06-09 20.49 20.49 19.76 19.84 1.4M
2022-06-08 20.93 21.46 20.00 20.36 2.9M
2022-06-07 19.98 21.21 19.80 20.93 4.3M
2022-06-06 19.42 20.43 19.04 20.00 5.0M
2022-06-02 18.22 19.31 17.86 19.16 6.0M
2022-06-01 19.19 19.20 17.78 18.58 5.3M
2022-05-31 17.70 18.67 17.13 18.53 2.3M
2022-05-30 17.79 17.91 17.47 17.62 0.9M
2022-05-27 17.83 18.24 17.52 17.79 1.1M
2022-05-26 18.09 18.10 17.52 17.87 0.9M
2022-05-25 17.36 17.97 17.36 17.85 1.3M
2022-05-24 18.83 18.83 17.29 17.29 1.9M
2022-05-23 18.37 19.04 18.37 18.56 1.3M
2022-05-20 18.25 18.49 18.06 18.36 1.1M
2022-05-19 17.81 18.38 17.66 18.25 1.1M
2022-05-18 18.21 18.68 17.88 18.15 1.0M
2022-05-17 18.51 18.75 17.84 18.21 1.3M
2022-05-16 18.72 18.88 18.42 18.52 1.2M
2022-05-13 19.24 19.24 18.50 18.72 1.2M
2022-05-12 18.72 19.08 18.38 19.03 1.6M
2022-05-11 19.38 19.38 18.72 18.72 2.7M
2022-05-10 18.41 19.26 17.86 19.21 3.5M
2022-05-09 16.99 18.50 16.86 18.50 2.2M
2022-05-06 16.48 17.20 16.48 16.82 2.0M
2022-05-05 16.73 17.33 16.08 16.89 2.9M
2022-04-29 15.92 16.38 15.66 16.28 3.3M
2022-04-28 15.78 16.50 15.22 15.62 3.5M
2022-04-27 14.99 15.98 14.99 15.78 4.7M
2022-04-26 16.66 16.66 16.66 16.66 0.9M
2022-04-25 19.58 19.92 18.48 18.50 2.1M
2022-04-22 20.00 20.46 19.52 20.02 1.5M
2022-04-21 21.46 21.76 20.16 20.28 3.1M
2022-04-20 22.49 22.80 21.66 21.84 2.5M
2022-04-19 21.59 22.46 21.53 22.46 2.2M
2022-04-18 21.86 21.86 21.09 21.62 1.4M
2022-04-15 21.74 22.18 21.33 21.84 1.7M
2022-04-14 22.14 22.38 21.84 21.84 1.6M
2022-04-13 22.86 23.09 21.62 21.84 2.8M
2022-04-12 21.84 24.00 21.84 22.78 3.0M
2022-04-11 24.53 24.70 22.50 22.50 4.2M
2022-04-08 24.89 25.84 24.31 25.01 4.0M
2022-04-07 25.71 26.40 25.08 25.08 4.5M
2022-04-06 25.60 26.79 25.44 26.22 5.6M
2022-04-01 24.36 26.80 23.90 26.06 7.4M
2022-03-31 24.70 25.58 24.44 24.80 4.5M
2022-03-30 25.37 25.44 24.54 25.02 5.1M
2022-03-29 26.86 27.60 24.66 25.50 9.4M
2022-03-28 24.56 26.50 23.85 26.50 5.7M
2022-03-25 23.48 25.24 22.92 24.09 4.8M
2022-03-24 24.07 24.07 23.16 23.21 2.4M
2022-03-23 24.22 24.78 23.52 23.90 3.8M
2022-03-22 23.67 24.40 22.97 24.24 3.7M
2022-03-21 23.14 23.90 23.14 23.68 2.1M
2022-03-18 22.71 23.62 22.13 23.19 2.2M
2022-03-17 22.06 22.99 21.90 22.77 2.3M
2022-03-16 21.73 22.18 21.10 21.97 1.4M
2022-03-15 22.31 22.66 21.42 21.50 1.6M
2022-03-14 23.20 23.20 22.42 22.44 1.2M
2022-03-11 22.95 23.26 22.46 23.23 1.4M
2022-03-10 23.20 23.53 22.81 23.24 1.7M
2022-03-09 22.92 23.42 21.76 22.67 2.0M
2022-03-08 24.22 24.37 22.91 23.03 2.2M
2022-03-07 24.55 24.56 23.20 23.95 3.1M
2022-03-04 24.62 25.51 24.24 24.90 3.3M
2022-03-03 25.29 25.36 24.52 24.63 2.2M
2022-03-02 25.04 25.28 24.71 25.28 1.8M
2022-03-01 25.42 25.55 24.77 25.04 1.6M
2022-02-28 25.15 25.43 24.41 25.32 2.0M
2022-02-25 24.96 25.90 24.96 25.14 2.7M
2022-02-24 26.62 26.95 24.69 25.02 4.6M
2022-02-23 26.75 27.17 26.04 26.71 4.2M
2022-02-22 26.84 27.02 26.20 26.44 4.1M
2022-02-21 27.12 27.50 26.72 27.28 5.4M
2022-02-18 29.30 30.86 27.36 27.70 8.9M
2022-02-17 25.53 28.26 25.44 28.26 3.5M
2022-02-16 24.54 26.03 24.54 25.70 3.7M
2022-02-15 24.31 24.92 24.08 24.54 2.0M
2022-02-14 24.64 24.71 24.00 24.34 1.9M
2022-02-11 25.90 25.90 24.39 24.44 3.2M
2022-02-10 26.39 26.39 25.62 26.02 2.3M
2022-02-09 25.98 26.48 25.74 26.25 2.7M
2022-02-08 26.22 26.22 25.48 25.99 2.1M
2022-02-07 25.18 26.22 24.46 26.01 3.0M
2022-01-28 25.24 25.83 24.84 24.90 1.9M
2022-01-27 26.04 26.16 25.05 25.22 2.3M
2022-01-26 26.47 26.93 25.34 26.30 2.6M
2022-01-25 28.11 28.30 26.40 26.40 3.1M
2022-01-24 27.32 28.80 27.06 27.83 4.7M
2022-01-21 27.46 28.15 26.90 26.98 3.5M
2022-01-20 29.93 29.93 27.78 27.92 5.5M
2022-01-19 28.69 31.42 28.64 29.93 6.9M
2022-01-18 30.16 30.16 28.58 28.69 5.3M
2022-01-17 28.84 30.60 28.70 30.28 6.0M
2022-01-14 29.36 30.22 29.04 29.07 4.9M
2022-01-13 30.32 31.02 29.52 29.57 5.9M
2022-01-12 30.45 31.03 29.20 30.62 5.2M
2022-01-11 30.39 31.11 29.62 30.31 5.3M
2022-01-10 30.16 30.72 28.70 30.53 5.2M
2022-01-07 30.44 31.64 29.44 29.54 6.8M
2022-01-06 32.79 32.91 30.80 31.38 8.6M
2022-01-05 32.14 33.61 31.60 33.61 11.5M
2022-01-04 32.80 34.29 31.27 32.86 11.0M