罗普特(688619)股票行情
罗普特(688619)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 |
|---|
| 2026-02-04 | 14.30 | 14.05 | -0.15 | -1.06% | 13.99 | 14.30 | 15872 | 2239.59 | 0.86% | 0.00 |
| 2026-02-03 | 13.95 | 14.20 | 0.51 | 3.73% | 13.65 | 14.20 | 23787 | 3328.77 | 1.28% | 0.00 |
| 2026-02-02 | 13.94 | 13.69 | -0.28 | -2.00% | 13.58 | 14.21 | 30261 | 4217.86 | 1.63% | 0.00 |
| 2026-01-30 | 13.80 | 13.97 | 0.02 | 0.14% | 13.61 | 14.16 | 27363 | 3793.29 | 1.48% | 0.00 |
| 2026-01-29 | 14.10 | 13.95 | -0.30 | -2.11% | 13.95 | 14.45 | 23281 | 3294.06 | 1.26% | 0.00 |
| 2026-01-28 | 14.35 | 14.25 | 0.00 | 0.00% | 14.13 | 14.48 | 20060 | 2863.73 | 1.08% | 0.00 |
| 2026-01-27 | 14.18 | 14.25 | 0.07 | 0.49% | 13.60 | 14.43 | 33858 | 4764.74 | 1.83% | 0.00 |
| 2026-01-26 | 14.84 | 14.18 | -0.63 | -4.25% | 13.94 | 14.88 | 39743 | 5684.26 | 2.14% | 0.00 |
| 2026-01-23 | 14.58 | 14.81 | 0.21 | 1.44% | 14.54 | 14.85 | 25776 | 3797.50 | 1.39% | 0.00 |
| 2026-01-22 | 14.61 | 14.60 | 0.00 | 0.00% | 14.42 | 14.71 | 25538 | 3725.38 | 1.38% | 0.00 |
| 2026-01-21 | 14.35 | 14.60 | 0.26 | 1.81% | 14.21 | 14.67 | 26752 | 3874.25 | 1.44% | 0.00 |
| 2026-01-20 | 14.60 | 14.34 | -0.26 | -1.78% | 14.21 | 14.70 | 30161 | 4349.97 | 1.63% | 0.00 |
| 2026-01-19 | 14.69 | 14.60 | -0.18 | -1.22% | 14.56 | 14.85 | 30210 | 4428.21 | 1.63% | 0.00 |
| 2026-01-16 | 14.91 | 14.78 | -0.04 | -0.27% | 14.58 | 14.97 | 36452 | 5383.52 | 1.97% | 0.00 |
| 2026-01-15 | 14.67 | 14.82 | 0.15 | 1.02% | 14.60 | 14.99 | 40400 | 5977.28 | 2.18% | 0.00 |
| 2026-01-14 | 14.66 | 14.67 | 0.11 | 0.76% | 14.48 | 15.07 | 45743 | 6778.29 | 2.47% | 0.00 |
| 2026-01-13 | 14.97 | 14.56 | -0.32 | -2.15% | 14.52 | 15.05 | 37895 | 5579.62 | 2.04% | 0.00 |
| 2026-01-12 | 14.25 | 14.88 | 0.71 | 5.01% | 14.19 | 14.95 | 62486 | 9181.53 | 3.37% | 0.00 |
| 2026-01-09 | 14.00 | 14.17 | 0.20 | 1.43% | 13.79 | 14.17 | 42715 | 5983.91 | 2.30% | 0.00 |
| 2026-01-08 | 13.82 | 13.97 | 0.06 | 0.43% | 13.78 | 14.04 | 33258 | 4641.18 | 1.79% | 0.00 |
| 2026-01-07 | 13.96 | 13.91 | -0.16 | -1.14% | 13.88 | 14.12 | 27450 | 3831.67 | 1.48% | 0.00 |
| 2026-01-06 | 14.01 | 14.07 | 0.02 | 0.14% | 13.94 | 14.20 | 17936 | 2525.90 | 0.97% | 0.00 |
| 2026-01-05 | 13.66 | 14.05 | 0.45 | 3.31% | 13.66 | 14.14 | 26629 | 3729.91 | 1.44% | 0.00 |
| 2025-12-31 | 13.65 | 13.60 | -0.11 | -0.80% | 13.50 | 13.86 | 20565 | 2795.64 | 1.11% | 0.00 |
| 2025-12-30 | 14.00 | 13.71 | -0.28 | -2.00% | 13.67 | 14.04 | 17594 | 2426.39 | 0.95% | 0.00 |
| 2025-12-29 | 13.96 | 13.99 | 0.11 | 0.79% | 13.77 | 14.15 | 18695 | 2605.10 | 1.01% | 0.00 |
| 2025-12-26 | 14.09 | 13.88 | -0.21 | -1.49% | 13.82 | 14.17 | 12794 | 1789.34 | 0.69% | 0.00 |
| 2025-12-25 | 13.89 | 14.09 | 0.13 | 0.93% | 13.89 | 14.10 | 14529 | 2034.82 | 0.78% | 0.00 |
| 2025-12-24 | 14.03 | 13.96 | 0.12 | 0.87% | 13.75 | 14.03 | 12312 | 1714.39 | 0.66% | 0.00 |
| 2025-12-23 | 13.90 | 13.84 | -0.07 | -0.50% | 13.73 | 13.97 | 14667 | 2029.45 | 0.79% | 0.00 |
| 2025-12-22 | 13.96 | 13.91 | 0.03 | 0.22% | 13.78 | 14.20 | 23099 | 3223.35 | 1.25% | 0.00 |
| 2025-12-19 | 13.90 | 13.88 | 0.12 | 0.87% | 13.75 | 13.99 | 16805 | 2334.45 | 0.91% | 0.00 |
| 2025-12-18 | 13.56 | 13.76 | 0.07 | 0.51% | 13.48 | 13.99 | 16158 | 2232.67 | 0.87% | 0.00 |
| 2025-12-17 | 13.41 | 13.69 | 0.16 | 1.18% | 13.16 | 13.70 | 22570 | 3026.96 | 1.22% | 0.00 |
| 2025-12-16 | 14.02 | 13.53 | -0.47 | -3.36% | 13.45 | 14.06 | 18586 | 2535.40 | 1.00% | 0.00 |
| 2025-12-15 | 14.01 | 14.00 | -0.12 | -0.85% | 13.80 | 14.24 | 18525 | 2599.19 | 1.00% | 0.00 |
| 2025-12-12 | 14.28 | 14.12 | -0.08 | -0.56% | 14.03 | 14.48 | 21935 | 3120.50 | 1.18% | 0.00 |
| 2025-12-11 | 14.61 | 14.20 | -0.44 | -3.01% | 14.11 | 14.78 | 19719 | 2823.41 | 1.06% | 0.00 |
| 2025-12-10 | 14.89 | 14.64 | -0.35 | -2.33% | 14.50 | 15.05 | 17672 | 2594.60 | 0.95% | 0.00 |
| 2025-12-09 | 15.13 | 14.99 | -0.21 | -1.38% | 14.91 | 15.30 | 21917 | 3302.58 | 1.18% | 0.00 |
| 2025-12-08 | 14.76 | 15.20 | 0.44 | 2.98% | 14.76 | 15.36 | 34612 | 5260.12 | 1.87% | 0.00 |
| 2025-12-05 | 14.16 | 14.76 | 0.63 | 4.46% | 14.00 | 14.97 | 31264 | 4546.48 | 1.69% | 0.00 |
| 2025-12-04 | 14.41 | 14.13 | -0.28 | -1.94% | 13.95 | 14.60 | 22465 | 3180.16 | 1.21% | 0.00 |
| 2025-12-03 | 15.40 | 14.41 | -0.06 | -0.41% | 14.14 | 15.40 | 37693 | 5483.85 | 2.03% | 0.00 |
| 2025-12-02 | 14.45 | 14.47 | 0.07 | 0.49% | 14.03 | 14.59 | 25478 | 3640.75 | 1.37% | 0.00 |
| 2025-12-01 | 14.80 | 14.40 | -0.32 | -2.17% | 14.39 | 14.95 | 28969 | 4219.48 | 1.56% | 0.00 |
| 2025-11-28 | 14.02 | 14.72 | 0.70 | 4.99% | 13.85 | 14.72 | 27245 | 3930.00 | 1.47% | 0.00 |
| 2025-11-27 | 14.06 | 14.02 | 0.02 | 0.14% | 13.95 | 14.18 | 17673 | 2484.46 | 0.95% | 0.00 |
| 2025-11-26 | 14.52 | 14.00 | -0.28 | -1.96% | 13.96 | 14.55 | 22026 | 3128.43 | 1.19% | 0.00 |
| 2025-11-25 | 14.11 | 14.28 | 0.26 | 1.85% | 14.06 | 14.52 | 18300 | 2622.85 | 0.99% | 0.00 |
| 2025-11-24 | 13.50 | 14.02 | 0.75 | 5.65% | 13.32 | 14.10 | 34950 | 4787.99 | 1.88% | 0.00 |
| 2025-11-21 | 14.01 | 13.27 | -0.89 | -6.29% | 13.25 | 14.27 | 33660 | 4563.40 | 1.82% | 0.00 |
| 2025-11-20 | 14.44 | 14.16 | -0.21 | -1.46% | 14.05 | 14.61 | 20747 | 2948.16 | 1.12% | 0.00 |
| 2025-11-19 | 14.74 | 14.37 | -0.55 | -3.69% | 14.33 | 14.87 | 21648 | 3145.79 | 1.17% | 0.00 |
| 2025-11-18 | 15.19 | 14.92 | -0.57 | -3.68% | 14.80 | 15.26 | 30799 | 4602.03 | 1.66% | 0.00 |
| 2025-11-17 | 15.08 | 15.49 | 0.44 | 2.92% | 15.01 | 15.50 | 28974 | 4416.53 | 1.56% | 0.00 |
| 2025-11-14 | 14.98 | 15.05 | -0.06 | -0.40% | 14.82 | 15.23 | 21302 | 3202.42 | 1.15% | 0.00 |
| 2025-11-13 | 15.14 | 15.11 | -0.03 | -0.20% | 15.02 | 15.35 | 12659 | 1920.05 | 0.68% | 0.00 |
| 2025-11-12 | 15.47 | 15.14 | -0.33 | -2.13% | 14.98 | 15.47 | 18555 | 2821.07 | 1.00% | 0.00 |
| 2025-11-11 | 15.73 | 15.47 | -0.26 | -1.65% | 15.41 | 15.82 | 17322 | 2695.93 | 0.93% | 0.00 |
| 2025-11-10 | 15.97 | 15.73 | -0.15 | -0.94% | 15.71 | 16.09 | 14785 | 2342.07 | 0.80% | 0.00 |
| 2025-11-07 | 16.13 | 15.88 | -0.24 | -1.49% | 15.66 | 16.19 | 26472 | 4193.77 | 1.43% | 0.00 |
| 2025-11-06 | 15.90 | 16.12 | 0.27 | 1.70% | 15.85 | 16.35 | 31492 | 5076.39 | 1.70% | 0.00 |
| 2025-11-05 | 15.94 | 15.85 | -0.29 | -1.80% | 15.61 | 16.24 | 21146 | 3360.07 | 1.14% | 0.00 |
| 2025-11-04 | 16.46 | 16.14 | -0.34 | -2.06% | 16.00 | 16.50 | 25432 | 4113.05 | 1.37% | 0.00 |
| 2025-11-03 | 16.23 | 16.48 | 0.28 | 1.73% | 16.05 | 16.55 | 30099 | 4903.82 | 1.62% | 0.00 |
| 2025-10-31 | 16.15 | 16.20 | -0.10 | -0.61% | 16.03 | 16.47 | 27892 | 4542.49 | 1.50% | 0.00 |
| 2025-10-30 | 16.17 | 16.30 | 0.07 | 0.43% | 15.81 | 16.72 | 36565 | 5905.87 | 1.97% | 0.00 |
| 2025-10-29 | 16.54 | 16.23 | -0.17 | -1.04% | 16.06 | 16.89 | 34983 | 5706.68 | 1.89% | 0.00 |
| 2025-10-28 | 16.77 | 16.40 | -0.55 | -3.24% | 16.25 | 17.00 | 43362 | 7131.21 | 2.34% | 0.00 |
| 2025-10-27 | 16.62 | 16.95 | 0.46 | 2.79% | 16.42 | 17.58 | 73962 | 12599.39 | 3.99% | 0.00 |
| 2025-10-24 | 15.78 | 16.49 | 0.91 | 5.84% | 15.75 | 16.80 | 57660 | 9450.56 | 3.11% | 0.00 |
| 2025-10-23 | 15.98 | 15.58 | -0.04 | -0.26% | 15.00 | 15.98 | 27162 | 4171.82 | 1.46% | 0.00 |
| 2025-10-22 | 15.82 | 15.62 | -0.19 | -1.20% | 15.48 | 15.88 | 24040 | 3758.64 | 1.30% | 0.00 |
| 2025-10-21 | 15.83 | 15.81 | 0.12 | 0.76% | 15.35 | 15.89 | 31070 | 4871.68 | 1.68% | 0.00 |
| 2025-10-20 | 15.89 | 15.69 | 0.05 | 0.32% | 15.55 | 16.23 | 30913 | 4897.03 | 1.67% | 0.00 |
| 2025-10-17 | 16.35 | 15.64 | -0.87 | -5.27% | 15.33 | 16.95 | 39138 | 6298.70 | 2.11% | 0.00 |
| 2025-10-16 | 16.40 | 16.51 | -0.08 | -0.48% | 16.21 | 17.09 | 40759 | 6774.75 | 2.20% | 0.00 |
| 2025-10-15 | 16.00 | 16.59 | 0.90 | 5.74% | 15.86 | 16.68 | 57593 | 9424.56 | 3.11% | 0.00 |
| 2025-10-14 | 16.45 | 15.69 | -0.63 | -3.86% | 15.66 | 17.06 | 49249 | 8047.01 | 2.66% | 0.00 |
上证大盘股票行情在线 K线走势图
罗普特(688619)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
