罗曼股份

605289
🏛️ 中国 →
72.99
最后更新: 2025-09-30
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
2023-12-29 53.85 58.30 52.41 57.50 7.7M
2023-12-28 51.53 53.76 50.01 53.00 4.4M
2023-12-27 50.64 52.31 50.00 51.06 2.3M
2023-12-26 53.03 54.11 49.51 50.92 3.6M
2023-12-25 50.67 53.98 50.01 52.20 4.6M
2023-12-22 53.53 53.99 47.49 50.25 6.0M
2023-12-21 53.87 54.98 51.69 52.60 5.0M
2023-12-20 54.00 57.80 53.19 53.63 6.6M
2023-12-19 51.95 54.13 51.73 52.66 3.4M
2023-12-18 50.67 54.32 50.67 53.31 5.9M
2023-12-15 50.10 52.66 49.09 51.49 6.2M
2023-12-14 50.21 51.50 48.50 50.47 6.5M
2023-12-13 49.99 53.18 49.51 49.99 6.5M
2023-12-12 49.47 52.59 48.66 50.00 8.3M
2023-12-11 44.98 49.47 44.97 49.47 7.0M
2023-12-08 44.98 46.50 44.00 44.97 7.3M
2023-12-07 41.98 45.42 41.30 45.42 8.3M
2023-12-06 42.90 43.39 40.78 41.29 6.9M
2023-12-05 44.75 44.75 40.21 43.56 9.5M
2023-12-04 39.14 40.68 39.14 40.68 1.7M
2023-12-01 33.67 37.72 33.67 36.98 6.9M
2023-11-30 34.34 34.66 32.23 34.50 5.7M
2023-11-29 37.49 37.49 34.92 34.92 7.2M
2023-11-28 40.51 40.51 38.16 38.80 8.6M
2023-11-27 36.01 36.84 35.97 36.83 1.0M
2023-11-24 37.55 38.26 36.05 36.33 2.1M
2023-11-23 36.93 37.79 36.82 37.56 1.0M
2023-11-22 37.02 37.71 36.78 37.00 1.1M
2023-11-21 38.39 38.80 37.00 37.14 2.6M
2023-11-20 39.64 40.35 38.02 38.51 2.2M
2023-11-17 38.55 39.51 38.41 39.39 1.5M
2023-11-16 39.06 39.20 38.20 38.55 1.1M
2023-11-15 37.50 39.50 37.50 38.98 1.7M
2023-11-14 38.01 38.38 37.70 37.78 1.2M
2023-11-13 38.21 38.51 37.74 38.28 1.7M
2023-11-10 37.08 39.17 36.81 38.70 2.7M
2023-11-09 37.60 37.70 36.63 37.21 2.0M
2023-11-08 36.67 38.50 36.30 37.86 3.3M
2023-11-07 35.28 37.00 35.16 36.70 3.1M
2023-11-06 35.32 35.60 34.27 35.20 2.0M
2023-11-03 35.00 35.45 34.49 35.27 1.3M
2023-11-02 35.13 35.40 34.06 34.42 1.2M
2023-11-01 35.81 36.20 34.97 35.12 1.3M
2023-10-31 35.66 36.63 35.22 36.06 1.8M
2023-10-30 34.68 36.40 34.68 35.85 2.4M
2023-10-27 33.37 34.97 32.94 34.72 1.7M
2023-10-26 33.12 33.46 32.62 33.39 1.0M
2023-10-25 33.15 33.62 32.97 33.29 0.7M
2023-10-24 32.65 33.50 32.09 32.90 0.9M
2023-10-23 33.27 33.68 31.56 32.16 1.6M
2023-10-20 34.22 34.35 33.07 33.29 1.8M
2023-10-19 33.23 35.09 33.23 34.28 2.1M
2023-10-18 34.01 34.18 33.02 33.40 1.2M
2023-10-17 33.64 34.16 33.31 34.14 1.2M
2023-10-16 33.62 34.13 32.82 33.47 1.6M
2023-10-13 33.52 33.71 32.85 33.62 1.5M
2023-10-12 34.90 35.10 32.94 33.42 3.0M
2023-10-11 35.15 36.47 34.79 34.90 2.7M
2023-10-10 34.67 35.53 34.30 35.13 2.8M
2023-10-09 32.80 35.28 32.52 34.66 3.2M
2023-09-28 32.60 32.72 31.98 32.65 1.7M
2023-09-27 32.55 32.55 31.91 32.10 1.2M
2023-09-26 32.20 33.31 32.03 32.52 2.0M
2023-09-25 32.08 32.65 31.60 32.41 1.9M
2023-09-22 30.67 32.28 29.70 32.08 2.2M
2023-09-21 30.79 30.99 30.00 30.08 0.9M
2023-09-20 30.85 31.50 30.54 30.67 1.0M
2023-09-19 31.56 31.63 30.49 30.80 1.1M
2023-09-18 31.45 31.90 30.57 31.50 0.8M
2023-09-15 31.80 31.97 31.00 31.34 0.7M
2023-09-14 31.92 32.29 31.33 31.51 1.0M
2023-09-13 32.78 32.88 31.75 31.98 1.5M
2023-09-12 32.89 33.10 32.24 32.79 1.5M
2023-09-11 32.76 34.29 32.46 32.62 3.2M
2023-09-08 32.86 32.86 31.88 32.70 1.9M
2023-09-07 32.14 33.44 32.10 32.61 3.0M
2023-09-06 31.35 33.19 31.20 32.63 3.4M
2023-09-05 31.01 32.12 30.91 31.39 1.7M
2023-09-04 30.45 31.40 30.45 31.27 1.6M
2023-09-01 30.48 30.62 29.69 30.57 1.4M
2023-08-31 30.50 30.50 29.50 30.19 1.5M
2023-08-30 30.26 30.50 29.69 30.05 1.5M
2023-08-29 28.34 29.90 27.76 29.85 3.1M
2023-08-28 31.88 31.88 28.40 28.69 4.6M
2023-08-25 31.30 31.43 30.16 30.44 1.6M
2023-08-24 32.09 32.09 31.00 31.30 1.6M
2023-08-23 32.50 32.98 31.70 31.70 0.8M
2023-08-22 32.16 32.86 31.69 32.70 1.1M
2023-08-21 32.25 32.96 31.96 32.11 1.2M
2023-08-18 32.11 32.61 31.92 31.95 1.2M
2023-08-17 31.15 32.40 30.95 32.11 1.9M
2023-08-16 32.65 32.65 30.93 31.23 2.2M
2023-08-15 33.16 33.33 32.11 32.49 1.9M
2023-08-14 32.78 33.17 32.20 33.06 1.2M
2023-08-11 33.58 33.58 32.72 32.72 1.2M
2023-08-10 33.19 33.99 32.86 33.34 1.8M
2023-08-09 34.01 34.20 33.26 33.28 1.3M
2023-08-08 35.00 35.46 33.81 34.01 1.7M
2023-08-07 34.40 35.14 33.90 35.00 1.8M
2023-08-04 34.29 34.72 33.99 34.38 1.5M
2023-08-03 34.06 34.70 33.58 34.64 2.3M
2023-08-02 33.93 34.20 33.80 34.13 1.5M
2023-08-01 33.87 34.51 33.32 33.92 2.1M
2023-07-31 34.38 34.65 33.42 33.93 2.5M
2023-07-28 34.70 34.92 33.94 34.24 1.3M
2023-07-27 36.00 36.00 34.50 34.57 2.0M
2023-07-26 36.82 36.82 35.71 35.88 1.7M
2023-07-25 37.30 37.79 36.65 36.83 1.3M
2023-07-24 37.37 38.12 36.85 37.22 1.8M
2023-07-21 37.97 38.89 36.98 37.37 2.3M
2023-07-20 40.00 40.29 35.91 37.64 4.6M
2023-07-19 42.09 42.36 39.66 39.84 2.7M
2023-07-18 43.74 43.74 41.61 41.88 2.3M
2023-07-17 44.85 45.00 42.10 43.46 5.9M
2023-07-14 40.99 44.97 40.23 44.97 4.3M
2023-07-13 39.84 41.46 39.21 40.88 2.4M
2023-07-12 39.99 40.83 39.25 39.93 2.8M
2023-07-11 39.28 39.86 39.20 39.77 1.8M
2023-07-10 39.69 40.50 39.35 39.56 2.6M
2023-07-07 39.80 41.50 38.96 40.60 4.2M
2023-07-06 39.72 40.22 39.11 39.80 2.3M
2023-07-05 39.42 41.76 39.22 40.22 5.1M
2023-07-04 37.75 40.40 37.01 39.31 4.3M
2023-07-03 38.59 38.79 36.44 37.60 3.5M
2023-06-30 37.27 38.83 37.16 38.31 3.7M
2023-06-29 38.26 39.25 37.35 37.45 3.0M
2023-06-28 37.00 38.65 36.73 38.12 5.1M
2023-06-27 36.05 37.99 35.81 37.60 4.8M
2023-06-26 37.00 38.80 35.62 36.46 4.6M
2023-06-21 35.44 37.70 34.83 37.16 6.3M
2023-06-20 38.80 38.80 34.83 35.46 7.4M
2023-06-19 36.99 39.35 36.99 38.70 7.7M
2023-06-16 36.47 39.07 36.20 37.00 6.6M
2023-06-15 37.68 38.21 36.21 36.35 4.7M
2023-06-14 35.20 38.50 35.19 37.27 8.0M
2023-06-13 35.60 38.19 34.61 36.55 12.3M
2023-06-12 33.77 36.41 33.76 36.40 14.4M
2023-06-09 29.28 33.10 29.28 33.10 10.8M
2023-06-08 28.75 30.99 28.11 30.09 5.9M
2023-06-07 29.74 29.84 28.41 28.75 3.0M
2023-06-06 28.99 30.40 28.85 29.63 3.5M
2023-06-05 28.58 29.25 28.12 29.12 1.2M
2023-06-02 29.30 29.77 28.60 28.87 1.9M
2023-06-01 28.43 29.58 27.11 29.02 3.6M
2023-05-31 27.78 28.18 27.33 27.60 1.3M
2023-05-30 28.45 28.98 26.40 27.58 3.2M
2023-05-29 28.30 28.69 27.90 28.38 1.0M
2023-05-26 28.58 28.58 27.71 28.20 0.8M
2023-05-25 27.61 28.26 27.55 28.19 1.3M
2023-05-24 27.16 28.16 27.12 27.68 1.5M
2023-05-23 28.04 28.04 27.00 27.11 1.2M
2023-05-22 27.36 28.24 27.21 27.85 1.4M
2023-05-19 27.25 27.70 26.95 27.36 1.0M
2023-05-18 26.61 27.72 26.50 27.35 1.8M
2023-05-17 25.98 26.82 25.78 26.77 1.7M
2023-05-16 25.50 27.15 25.35 26.34 2.8M
2023-05-15 25.45 26.50 25.07 25.50 2.2M
2023-05-12 25.50 25.78 25.21 25.33 0.8M
2023-05-11 25.38 25.77 25.38 25.60 1.0M
2023-05-10 25.57 26.15 25.32 25.55 1.3M
2023-05-09 26.46 26.59 25.56 25.60 1.8M
2023-05-08 26.84 27.44 26.30 26.46 2.0M
2023-05-05 27.89 27.89 26.52 26.77 2.0M
2023-05-04 27.57 28.18 27.27 27.88 2.0M
2023-04-28 28.06 28.80 27.16 27.81 3.1M
2023-04-27 27.78 28.73 26.85 28.06 3.2M
2023-04-26 30.00 30.02 26.63 27.57 5.0M
2023-04-25 29.40 29.80 28.81 29.59 3.2M
2023-04-24 29.43 29.63 28.70 29.18 2.8M
2023-04-21 29.63 30.33 28.64 29.43 5.8M
2023-04-20 26.44 29.13 26.00 29.13 5.0M
2023-04-19 26.82 26.89 26.39 26.48 1.3M
2023-04-18 26.85 27.84 26.60 26.87 2.3M
2023-04-17 25.82 27.30 25.80 26.85 3.5M
2023-04-14 25.54 26.24 25.30 25.89 1.9M
2023-04-13 25.49 25.67 25.03 25.34 1.6M
2023-04-12 25.00 25.88 24.80 25.49 2.5M
2023-04-11 24.00 25.40 23.88 25.03 2.7M
2023-04-10 24.50 24.60 23.96 24.05 1.4M
2023-04-07 24.99 24.99 24.26 24.36 1.7M
2023-04-06 24.75 25.60 24.73 24.86 2.6M
2023-04-04 25.82 25.89 24.50 24.75 3.7M
2023-04-03 26.30 26.58 25.65 25.76 2.7M
2023-03-31 26.00 26.96 25.92 26.49 1.9M
2023-03-30 27.44 27.48 25.60 25.90 4.7M
2023-03-29 28.00 28.33 27.26 27.50 4.2M
2023-03-28 28.80 30.00 28.70 28.82 6.4M
2023-03-27 28.39 28.59 27.48 28.59 4.1M
2023-03-24 27.41 28.98 27.20 28.54 5.1M
2023-03-23 27.25 28.07 27.06 27.41 3.7M
2023-03-22 26.08 28.38 26.08 27.69 5.0M
2023-03-21 25.42 26.44 25.20 26.21 1.8M
2023-03-20 25.85 26.11 24.80 25.62 1.9M
2023-03-17 25.63 26.39 25.42 25.56 1.4M
2023-03-16 25.82 25.96 25.33 25.42 0.8M
2023-03-15 25.86 26.38 25.59 25.90 1.1M
2023-03-14 26.16 26.30 25.34 25.86 1.6M
2023-03-13 26.05 26.92 25.90 26.24 1.9M
2023-03-10 26.96 27.04 26.20 26.45 1.2M
2023-03-09 26.45 27.15 26.44 27.04 1.1M
2023-03-08 26.28 26.70 26.18 26.47 1.2M
2023-03-07 27.31 27.51 26.21 26.29 1.8M
2023-03-06 27.17 27.80 26.85 27.31 2.6M
2023-03-03 27.09 27.37 26.71 27.00 1.5M
2023-03-02 28.25 28.27 26.98 27.27 3.0M
2023-03-01 27.77 28.43 27.50 28.10 2.3M
2023-02-28 27.74 28.47 27.46 27.77 1.2M
2023-02-27 27.68 28.13 27.28 27.74 1.6M
2023-02-24 27.86 28.04 27.09 27.61 1.7M
2023-02-23 28.50 28.97 27.68 27.87 1.9M
2023-02-22 28.32 29.05 28.02 28.60 2.1M
2023-02-21 28.27 28.60 27.89 28.32 1.6M
2023-02-20 27.66 28.55 27.20 28.40 1.8M
2023-02-17 28.00 28.73 27.61 27.80 2.2M
2023-02-16 28.30 29.80 27.68 28.60 4.7M
2023-02-15 28.57 28.76 27.82 27.89 3.7M
2023-02-14 29.72 30.01 28.48 28.62 2.7M
2023-02-13 29.60 30.36 28.80 29.72 2.7M
2023-02-10 30.08 30.10 28.96 29.20 3.2M
2023-02-09 28.00 29.85 27.60 29.65 4.1M
2023-02-08 28.87 29.39 27.91 28.50 4.1M
2023-02-07 30.33 30.70 28.87 28.98 4.9M
2023-02-06 30.54 30.85 29.00 30.20 5.8M
2023-02-03 31.53 31.95 30.11 30.75 5.0M
2023-02-02 32.84 33.69 30.88 31.49 5.6M
2023-02-01 33.30 34.95 32.20 32.95 5.5M
2023-01-31 31.59 33.97 31.20 33.88 5.8M
2023-01-30 31.00 32.36 29.90 31.94 5.3M
2023-01-20 29.73 31.08 29.15 30.70 4.4M
2023-01-19 30.16 31.18 29.22 30.85 5.7M
2023-01-18 29.81 30.70 28.85 29.98 4.3M
2023-01-17 30.16 30.45 29.10 29.57 5.3M
2023-01-16 30.51 31.20 29.43 30.10 8.0M
2023-01-13 28.87 31.52 28.20 29.99 11.4M
2023-01-12 28.90 29.58 28.20 28.65 8.5M
2023-01-11 28.17 30.09 27.53 28.93 12.3M
2023-01-10 25.15 27.35 23.66 27.35 9.6M
2023-01-09 22.60 24.86 22.60 24.86 3.5M
2023-01-06 22.98 23.10 22.55 22.60 2.3M
2023-01-05 23.16 23.83 22.55 23.02 4.2M
2023-01-04 22.87 23.20 22.10 23.02 3.7M
2023-01-03 21.05 23.49 21.04 23.30 5.0M