罗曼股份(605289)股票行情
罗曼股份(605289)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 |
|---|
| 2026-03-26 | 110.00 | 103.05 | -6.25 | -5.72% | 102.32 | 110.00 | 40774 | 42845.48 | 3.76% |
| 2026-03-25 | 103.00 | 109.30 | 6.44 | 6.26% | 101.30 | 110.50 | 55320 | 59381.78 | 5.11% |
| 2026-03-24 | 103.40 | 102.86 | 1.16 | 1.14% | 96.34 | 103.40 | 70104 | 69414.00 | 6.47% |
| 2026-03-23 | 111.70 | 101.70 | -11.30 | -10.00% | 101.70 | 112.10 | 57590 | 60776.57 | 5.32% |
| 2026-03-20 | 121.00 | 113.00 | -6.99 | -5.83% | 110.92 | 122.99 | 66196 | 76933.75 | 6.11% |
| 2026-03-19 | 127.00 | 119.99 | -9.12 | -7.06% | 118.00 | 128.06 | 45400 | 55787.11 | 4.19% |
| 2026-03-18 | 130.00 | 129.11 | -0.71 | -0.55% | 126.26 | 130.00 | 25432 | 32552.13 | 2.35% |
| 2026-03-17 | 136.00 | 129.82 | -4.18 | -3.12% | 129.00 | 136.00 | 34101 | 44548.31 | 3.15% |
| 2026-03-16 | 134.12 | 134.00 | 0.70 | 0.53% | 127.12 | 136.22 | 55986 | 73298.57 | 5.17% |
| 2026-03-13 | 137.00 | 133.30 | -4.72 | -3.42% | 132.80 | 143.00 | 47342 | 65228.38 | 4.37% |
| 2026-03-12 | 136.01 | 138.02 | 2.02 | 1.49% | 132.76 | 140.84 | 36432 | 49752.18 | 3.36% |
| 2026-03-11 | 133.31 | 136.00 | 3.28 | 2.47% | 132.30 | 139.37 | 51393 | 69952.68 | 4.74% |
| 2026-03-10 | 134.96 | 132.72 | -2.28 | -1.69% | 127.71 | 135.10 | 49953 | 65642.42 | 4.61% |
| 2026-03-09 | 127.00 | 135.00 | 3.85 | 2.94% | 122.00 | 135.90 | 63838 | 81169.55 | 5.89% |
| 2026-03-06 | 133.00 | 131.15 | 1.15 | 0.88% | 129.00 | 135.80 | 48906 | 64228.57 | 4.51% |
| 2026-03-05 | 133.00 | 130.00 | -1.18 | -0.90% | 126.20 | 133.80 | 38547 | 49749.77 | 3.56% |
| 2026-03-04 | 126.70 | 131.18 | 4.48 | 3.54% | 118.03 | 131.69 | 52892 | 67692.46 | 4.88% |
| 2026-03-03 | 133.16 | 126.70 | -3.85 | -2.95% | 125.29 | 133.38 | 65945 | 85133.93 | 6.09% |
| 2026-03-02 | 115.07 | 130.55 | 6.65 | 5.37% | 115.07 | 133.33 | 78126 | 100898.19 | 7.21% |
| 2026-02-27 | 117.99 | 123.90 | 6.72 | 5.73% | 114.25 | 126.00 | 114664 | 138773.44 | 10.58% |
| 2026-02-26 | 108.87 | 117.18 | 8.30 | 7.62% | 104.05 | 119.77 | 151151 | 171148.41 | 13.95% |
| 2026-02-25 | 100.24 | 108.88 | 9.90 | 10.00% | 99.40 | 108.88 | 153125 | 163079.53 | 14.13% |
| 2026-02-24 | 94.04 | 98.98 | 9.00 | 10.00% | 90.00 | 98.98 | 105598 | 101247.17 | 9.75% |
| 2026-02-13 | 81.00 | 89.98 | 8.18 | 10.00% | 80.00 | 89.98 | 107151 | 94451.73 | 9.89% |
| 2026-02-12 | 78.12 | 81.80 | 5.23 | 6.83% | 75.50 | 82.47 | 69780 | 55282.15 | 6.44% |
| 2026-02-11 | 74.32 | 76.57 | 2.37 | 3.19% | 73.24 | 77.50 | 59058 | 44675.28 | 5.45% |
| 2026-02-10 | 73.52 | 74.20 | 1.42 | 1.95% | 71.42 | 74.50 | 40236 | 29353.52 | 3.71% |
| 2026-02-09 | 71.98 | 72.78 | 2.08 | 2.94% | 70.46 | 74.20 | 40243 | 29110.25 | 3.71% |
| 2026-02-06 | 68.35 | 70.70 | 1.20 | 1.73% | 67.47 | 72.48 | 46925 | 33066.94 | 4.33% |
| 2026-02-05 | 73.66 | 69.50 | -5.10 | -6.84% | 68.25 | 75.00 | 47575 | 33798.24 | 4.39% |
| 2026-02-04 | 74.55 | 74.60 | 0.60 | 0.81% | 73.31 | 78.48 | 52482 | 39640.49 | 4.84% |
| 2026-02-03 | 78.38 | 74.00 | -2.20 | -2.89% | 73.71 | 78.60 | 49365 | 37078.49 | 4.56% |
| 2026-02-02 | 78.80 | 76.20 | -4.21 | -5.24% | 75.25 | 81.50 | 85353 | 66145.41 | 7.88% |
| 2026-01-30 | 73.10 | 80.41 | 7.31 | 10.00% | 73.10 | 80.41 | 114117 | 89478.42 | 10.53% |
| 2026-01-29 | 74.80 | 73.10 | -1.70 | -2.27% | 73.00 | 80.21 | 77224 | 58952.43 | 7.13% |
| 2026-01-28 | 69.75 | 74.80 | 5.33 | 7.67% | 69.75 | 76.42 | 101462 | 75950.22 | 9.37% |
| 2026-01-27 | 67.73 | 69.47 | 1.74 | 2.57% | 66.02 | 70.53 | 38766 | 26240.89 | 3.58% |
| 2026-01-26 | 68.50 | 67.73 | -0.07 | -0.10% | 66.28 | 68.69 | 33362 | 22586.23 | 3.08% |
| 2026-01-23 | 68.77 | 67.80 | -0.98 | -1.42% | 67.61 | 69.23 | 19649 | 13433.24 | 1.81% |
| 2026-01-22 | 71.00 | 68.78 | 0.53 | 0.78% | 67.25 | 71.10 | 30919 | 21111.96 | 2.85% |
| 2026-01-21 | 66.18 | 68.25 | 2.07 | 3.13% | 65.51 | 68.88 | 29017 | 19709.09 | 2.68% |
| 2026-01-20 | 65.90 | 66.18 | -0.15 | -0.23% | 65.11 | 67.27 | 20621 | 13648.59 | 1.90% |
| 2026-01-19 | 67.30 | 66.33 | -1.10 | -1.63% | 65.00 | 67.30 | 20898 | 13876.88 | 1.93% |
| 2026-01-16 | 68.05 | 67.43 | -0.50 | -0.74% | 67.13 | 68.69 | 16266 | 11029.79 | 1.50% |
| 2026-01-15 | 67.40 | 67.93 | 0.08 | 0.12% | 66.88 | 69.14 | 21721 | 14738.93 | 2.00% |
| 2026-01-14 | 71.69 | 67.85 | -4.15 | -5.76% | 67.75 | 71.69 | 43720 | 30446.37 | 4.04% |
| 2026-01-13 | 74.61 | 72.00 | -2.72 | -3.64% | 71.90 | 76.15 | 38572 | 28242.29 | 3.56% |
| 2026-01-12 | 72.31 | 74.72 | 3.49 | 4.90% | 70.36 | 75.50 | 46996 | 34085.87 | 4.34% |
| 2026-01-09 | 71.00 | 71.23 | 0.33 | 0.47% | 70.20 | 71.70 | 18819 | 13367.40 | 1.74% |
| 2026-01-08 | 68.28 | 70.90 | 2.65 | 3.88% | 67.20 | 71.85 | 35714 | 25034.49 | 3.30% |
| 2026-01-07 | 68.43 | 68.25 | -0.20 | -0.29% | 67.05 | 69.31 | 20274 | 13790.99 | 1.87% |
| 2026-01-06 | 67.56 | 68.45 | 0.89 | 1.32% | 67.00 | 70.48 | 28920 | 19959.61 | 2.67% |
| 2026-01-05 | 65.76 | 67.56 | 1.80 | 2.74% | 65.76 | 68.69 | 18834 | 12721.18 | 1.74% |
| 2025-12-31 | 67.55 | 65.76 | -1.28 | -1.91% | 65.10 | 67.55 | 17374 | 11439.56 | 1.60% |
| 2025-12-30 | 67.33 | 67.04 | 0.44 | 0.66% | 66.40 | 67.97 | 17495 | 11759.45 | 1.61% |
| 2025-12-29 | 65.76 | 66.60 | 1.31 | 2.01% | 65.30 | 66.93 | 19150 | 12697.98 | 1.77% |
| 2025-12-26 | 68.08 | 65.29 | -1.89 | -2.81% | 65.11 | 68.30 | 19833 | 13170.64 | 1.83% |
| 2025-12-25 | 66.99 | 67.18 | 0.68 | 1.02% | 64.88 | 68.10 | 25473 | 16879.09 | 2.35% |
| 2025-12-24 | 66.50 | 66.50 | -0.47 | -0.70% | 65.87 | 67.50 | 18936 | 12653.96 | 1.75% |
| 2025-12-23 | 69.27 | 66.97 | -2.30 | -3.32% | 63.21 | 69.27 | 48742 | 32111.75 | 4.50% |
| 2025-12-22 | 71.22 | 69.27 | -2.03 | -2.85% | 68.70 | 71.32 | 20032 | 13925.09 | 1.85% |
| 2025-12-19 | 70.71 | 71.30 | 0.59 | 0.83% | 70.53 | 72.30 | 13746 | 9808.26 | 1.27% |
| 2025-12-18 | 72.74 | 70.71 | -2.02 | -2.78% | 70.00 | 74.22 | 23357 | 16682.82 | 2.16% |
| 2025-12-17 | 78.35 | 72.73 | -5.97 | -7.59% | 71.41 | 78.35 | 56168 | 41287.70 | 5.18% |
| 2025-12-16 | 79.58 | 78.70 | 0.65 | 0.83% | 75.51 | 79.80 | 48202 | 37470.80 | 4.45% |
| 2025-12-15 | 75.00 | 78.05 | 3.05 | 4.07% | 75.00 | 80.15 | 52285 | 41016.05 | 4.83% |
| 2025-12-12 | 76.13 | 75.00 | -0.70 | -0.92% | 74.80 | 78.20 | 46452 | 35459.12 | 4.29% |
| 2025-12-11 | 71.08 | 75.70 | 5.44 | 7.74% | 71.00 | 77.29 | 82596 | 62116.93 | 7.62% |
| 2025-12-10 | 68.55 | 70.26 | 0.98 | 1.41% | 68.00 | 72.28 | 48037 | 33918.57 | 4.43% |
| 2025-12-09 | 68.03 | 69.28 | 0.88 | 1.29% | 67.38 | 70.50 | 40456 | 27769.37 | 3.73% |
| 2025-12-08 | 69.65 | 68.40 | -0.40 | -0.58% | 66.20 | 69.69 | 41890 | 28551.98 | 3.87% |
| 2025-12-05 | 66.00 | 68.80 | 3.28 | 5.01% | 65.43 | 69.82 | 41993 | 28411.20 | 3.88% |
| 2025-12-04 | 65.48 | 65.52 | -0.70 | -1.06% | 62.89 | 67.19 | 33664 | 21742.32 | 3.11% |
| 2025-12-03 | 65.15 | 66.22 | 1.07 | 1.64% | 64.28 | 67.19 | 31730 | 20863.69 | 2.93% |
| 2025-12-02 | 64.10 | 65.15 | 0.94 | 1.46% | 63.61 | 66.50 | 25016 | 16353.83 | 2.31% |
| 2025-12-01 | 65.18 | 64.21 | -0.94 | -1.44% | 62.90 | 65.38 | 20358 | 12997.75 | 1.88% |
| 2025-11-28 | 65.25 | 65.15 | 0.06 | 0.09% | 63.56 | 65.66 | 19407 | 12524.99 | 1.79% |
| 2025-11-27 | 63.20 | 65.09 | 1.86 | 2.94% | 62.60 | 65.88 | 28307 | 18264.12 | 2.61% |
| 2025-11-26 | 64.00 | 63.23 | -0.93 | -1.45% | 63.01 | 64.60 | 16143 | 10289.56 | 1.49% |
| 2025-11-25 | 62.81 | 64.16 | 0.70 | 1.10% | 62.81 | 64.54 | 12621 | 8076.85 | 1.16% |
上证大盘股票行情在线 K线走势图
罗曼股份(605289)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
