退市罗顿(600209)股票行情
退市罗顿(600209)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 |
|---|
| 2022-06-15 | 1.08 | 1.18 | 0.05 | 4.42% | 1.06 | 1.19 | 98326 | 1108.71 | 2.24% |
| 2022-06-14 | 1.28 | 1.13 | -0.11 | -8.87% | 1.12 | 1.35 | 86857 | 1077.88 | 1.98% |
| 2022-06-13 | 1.23 | 1.24 | 0.11 | 9.73% | 1.17 | 1.24 | 48512 | 596.24 | 1.11% |
| 2022-06-10 | 1.04 | 1.13 | 0.10 | 9.71% | 1.04 | 1.13 | 60373 | 670.98 | 1.38% |
| 2022-06-09 | 0.97 | 1.03 | 0.06 | 6.19% | 0.96 | 1.06 | 42844 | 435.17 | 0.98% |
| 2022-06-08 | 0.91 | 0.97 | 0.06 | 6.59% | 0.91 | 1.00 | 43664 | 416.07 | 0.99% |
| 2022-06-07 | 0.89 | 0.91 | 0.00 | 0.00% | 0.89 | 0.93 | 25182 | 229.39 | 0.57% |
| 2022-06-06 | 0.91 | 0.91 | 0.00 | 0.00% | 0.88 | 0.94 | 47290 | 428.07 | 1.08% |
| 2022-06-02 | 0.91 | 0.91 | 0.01 | 1.11% | 0.87 | 0.96 | 28229 | 254.20 | 0.64% |
| 2022-06-01 | 0.93 | 0.90 | 0.03 | 3.45% | 0.88 | 0.96 | 67326 | 624.70 | 1.53% |
| 2022-05-31 | 0.80 | 0.87 | 0.07 | 8.75% | 0.80 | 0.88 | 70532 | 596.17 | 1.61% |
| 2022-05-30 | 0.79 | 0.80 | 0.02 | 2.56% | 0.78 | 0.81 | 68418 | 547.06 | 1.56% |
| 2022-05-27 | 0.76 | 0.78 | 0.03 | 4.00% | 0.76 | 0.80 | 124966 | 979.43 | 2.85% |
| 2022-05-26 | 0.81 | 0.75 | -0.08 | -9.64% | 0.75 | 0.82 | 188402 | 1464.77 | 4.29% |
| 2022-05-25 | 0.73 | 0.83 | -1.25 | -60.10% | 0.72 | 0.88 | 457441 | 3520.72 | 10.42% |
| 2022-04-28 | 2.08 | 2.08 | -0.11 | -5.02% | 2.08 | 2.08 | 576 | 11.98 | 0.01% |
| 2022-04-27 | 2.19 | 2.19 | -0.12 | -5.19% | 2.19 | 2.19 | 4619 | 101.16 | 0.11% |
| 2022-04-26 | 2.31 | 2.31 | -0.12 | -4.94% | 2.31 | 2.31 | 314 | 7.25 | 0.01% |
| 2022-04-25 | 2.43 | 2.43 | -0.13 | -5.08% | 2.43 | 2.43 | 677 | 16.45 | 0.02% |
| 2022-04-22 | 2.56 | 2.56 | -0.13 | -4.83% | 2.56 | 2.56 | 534 | 13.67 | 0.01% |
| 2022-04-21 | 2.69 | 2.69 | -0.14 | -4.95% | 2.69 | 2.69 | 492 | 13.23 | 0.01% |
| 2022-04-20 | 2.83 | 2.83 | -0.15 | -5.03% | 2.83 | 2.83 | 810 | 22.92 | 0.02% |
| 2022-04-19 | 2.98 | 2.98 | -0.16 | -5.10% | 2.98 | 2.98 | 669 | 19.94 | 0.02% |
| 2022-04-18 | 3.14 | 3.14 | -0.17 | -5.14% | 3.14 | 3.14 | 958 | 30.08 | 0.02% |
| 2022-04-15 | 3.31 | 3.31 | -0.17 | -4.89% | 3.31 | 3.31 | 4109 | 136.01 | 0.09% |
| 2022-04-14 | 3.57 | 3.48 | -0.08 | -2.25% | 3.38 | 3.62 | 80562 | 2774.04 | 1.84% |
| 2022-04-13 | 3.51 | 3.56 | 0.04 | 1.14% | 3.51 | 3.70 | 79233 | 2891.69 | 1.80% |
| 2022-04-12 | 3.51 | 3.52 | -0.17 | -4.61% | 3.51 | 3.54 | 48993 | 1721.06 | 1.12% |
| 2022-04-11 | 3.78 | 3.69 | -0.19 | -4.90% | 3.69 | 3.84 | 30018 | 1117.95 | 0.68% |
| 2022-04-08 | 3.90 | 3.88 | -0.03 | -0.77% | 3.71 | 3.99 | 38198 | 1467.15 | 0.87% |
| 2022-04-07 | 4.05 | 3.91 | -0.17 | -4.17% | 3.91 | 4.07 | 30768 | 1227.42 | 0.70% |
| 2022-04-06 | 4.04 | 4.08 | 0.02 | 0.49% | 3.99 | 4.10 | 20868 | 844.83 | 0.48% |
| 2022-04-01 | 4.07 | 4.06 | 0.00 | 0.00% | 3.98 | 4.08 | 23099 | 929.94 | 0.53% |
| 2022-03-31 | 3.99 | 4.06 | 0.05 | 1.25% | 3.97 | 4.09 | 16834 | 680.95 | 0.38% |
| 2022-03-30 | 3.93 | 4.01 | 0.08 | 2.04% | 3.87 | 4.02 | 15493 | 613.73 | 0.35% |
| 2022-03-29 | 4.03 | 3.93 | -0.05 | -1.26% | 3.91 | 4.03 | 21279 | 844.08 | 0.48% |
| 2022-03-28 | 4.05 | 3.98 | -0.11 | -2.69% | 3.94 | 4.07 | 29170 | 1165.47 | 0.66% |
| 2022-03-25 | 4.06 | 4.09 | 0.03 | 0.74% | 4.04 | 4.17 | 17191 | 705.90 | 0.39% |
| 2022-03-24 | 4.21 | 4.06 | -0.18 | -4.25% | 4.05 | 4.26 | 32220 | 1324.27 | 0.73% |
| 2022-03-23 | 4.13 | 4.24 | 0.12 | 2.91% | 4.11 | 4.31 | 38284 | 1618.36 | 0.87% |
| 2022-03-22 | 4.06 | 4.12 | 0.03 | 0.73% | 4.04 | 4.19 | 21634 | 891.97 | 0.49% |
| 2022-03-21 | 4.13 | 4.09 | -0.10 | -2.39% | 4.04 | 4.18 | 44387 | 1819.75 | 1.01% |
| 2022-03-18 | 4.05 | 4.19 | 0.14 | 3.46% | 4.01 | 4.24 | 38037 | 1582.36 | 0.87% |
| 2022-03-17 | 3.90 | 4.05 | 0.19 | 4.92% | 3.88 | 4.05 | 45462 | 1819.90 | 1.04% |
| 2022-03-16 | 3.96 | 3.86 | -0.20 | -4.93% | 3.86 | 4.01 | 62648 | 2429.54 | 1.43% |
| 2022-03-15 | 4.12 | 4.06 | -0.21 | -4.92% | 4.06 | 4.13 | 22563 | 917.54 | 0.51% |
| 2022-03-14 | 4.42 | 4.27 | -0.22 | -4.90% | 4.27 | 4.42 | 41296 | 1774.90 | 0.94% |
| 2022-03-11 | 4.43 | 4.49 | 0.03 | 0.67% | 4.41 | 4.55 | 40679 | 1823.30 | 0.93% |
| 2022-03-10 | 4.53 | 4.46 | -0.18 | -3.88% | 4.41 | 4.55 | 92120 | 4102.32 | 2.10% |
| 2022-03-09 | 4.64 | 4.64 | -0.24 | -4.92% | 4.64 | 4.64 | 9525 | 441.96 | 0.22% |
| 2022-03-08 | 4.85 | 4.88 | 0.01 | 0.21% | 4.77 | 5.02 | 38158 | 1862.07 | 0.87% |
| 2022-03-07 | 4.77 | 4.87 | 0.05 | 1.04% | 4.74 | 4.99 | 56812 | 2778.77 | 1.29% |
| 2022-03-04 | 4.79 | 4.82 | 0.03 | 0.63% | 4.76 | 4.89 | 24597 | 1185.00 | 0.56% |
| 2022-03-03 | 4.72 | 4.79 | 0.05 | 1.05% | 4.66 | 4.93 | 43326 | 2092.28 | 0.99% |
| 2022-03-02 | 4.51 | 4.74 | 0.23 | 5.10% | 4.48 | 4.74 | 46517 | 2160.70 | 1.06% |
| 2022-03-01 | 4.41 | 4.51 | 0.08 | 1.81% | 4.41 | 4.54 | 23401 | 1052.09 | 0.53% |
| 2022-02-28 | 4.52 | 4.43 | -0.08 | -1.77% | 4.30 | 4.52 | 34787 | 1531.17 | 0.79% |
| 2022-02-25 | 4.58 | 4.51 | -0.05 | -1.10% | 4.44 | 4.65 | 34801 | 1584.59 | 0.79% |
| 2022-02-24 | 4.76 | 4.56 | -0.24 | -5.00% | 4.56 | 4.80 | 52615 | 2449.12 | 1.20% |
| 2022-02-23 | 4.72 | 4.80 | 0.06 | 1.27% | 4.68 | 4.86 | 28506 | 1361.59 | 0.65% |
| 2022-02-22 | 4.83 | 4.74 | -0.12 | -2.47% | 4.62 | 4.86 | 48951 | 2312.05 | 1.12% |
| 2022-02-21 | 4.87 | 4.86 | -0.05 | -1.02% | 4.83 | 4.92 | 37450 | 1821.99 | 0.85% |
| 2022-02-18 | 4.72 | 4.91 | 0.18 | 3.81% | 4.69 | 4.95 | 36621 | 1766.29 | 0.83% |
| 2022-02-17 | 4.82 | 4.73 | -0.09 | -1.87% | 4.71 | 4.87 | 36000 | 1718.66 | 0.82% |
| 2022-02-16 | 4.68 | 4.82 | 0.10 | 2.12% | 4.68 | 4.85 | 34073 | 1632.04 | 0.78% |
| 2022-02-15 | 4.77 | 4.72 | -0.05 | -1.05% | 4.72 | 4.88 | 31719 | 1523.46 | 0.72% |
| 2022-02-14 | 4.73 | 4.77 | -0.05 | -1.04% | 4.63 | 4.89 | 52847 | 2514.38 | 1.20% |
| 2022-02-11 | 5.06 | 4.82 | -0.25 | -4.93% | 4.82 | 5.06 | 76437 | 3762.59 | 1.74% |
| 2022-02-10 | 5.04 | 5.07 | 0.01 | 0.20% | 5.01 | 5.17 | 66728 | 3387.85 | 1.52% |
| 2022-02-09 | 5.14 | 5.06 | -0.08 | -1.56% | 4.96 | 5.18 | 94158 | 4739.14 | 2.14% |
| 2022-02-08 | 5.17 | 5.14 | -0.27 | -4.99% | 5.14 | 5.41 | 79544 | 4117.27 | 1.81% |
| 2022-02-07 | 5.69 | 5.41 | -0.28 | -4.92% | 5.41 | 5.69 | 31853 | 1746.80 | 0.73% |
| 2022-01-28 | 5.65 | 5.69 | 0.03 | 0.53% | 5.54 | 5.78 | 28197 | 1601.22 | 0.64% |
| 2022-01-27 | 5.95 | 5.66 | -0.29 | -4.87% | 5.65 | 5.96 | 34383 | 1979.80 | 0.78% |
| 2022-01-26 | 5.79 | 5.95 | 0.17 | 2.94% | 5.79 | 5.98 | 31411 | 1851.30 | 0.72% |
| 2022-01-25 | 5.94 | 5.78 | -0.21 | -3.51% | 5.73 | 6.02 | 35165 | 2058.32 | 0.80% |
| 2022-01-24 | 6.00 | 5.99 | -0.01 | -0.17% | 5.89 | 6.08 | 36228 | 2160.99 | 0.83% |
| 2022-01-21 | 5.96 | 6.00 | 0.11 | 1.87% | 5.90 | 6.04 | 37057 | 2217.81 | 0.84% |
| 2022-01-20 | 5.85 | 5.89 | 0.00 | 0.00% | 5.82 | 6.04 | 30821 | 1822.92 | 0.70% |
| 2022-01-19 | 5.66 | 5.89 | 0.22 | 3.88% | 5.65 | 5.95 | 34884 | 2036.12 | 0.79% |
上证大盘股票行情在线 K线走势图
