罗普特 (688619) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	16.03	16.57	0.55	3.43%	16.03	16.85	57948	9514	3.12%
2026-04-30	15.75	16.02	0.32	2.04%	15.70	16.14	41346	6573	2.23%
2026-04-29	15.50	15.70	-0.08	-0.51%	15.50	15.82	30320	4755	1.64%
2026-04-28	16.09	15.78	-0.23	-1.44%	15.55	16.09	37417	5903	2.02%
2026-04-27	16.28	16.01	-0.37	-2.26%	15.70	16.31	33917	5425	1.83%
2026-04-24	16.20	16.38	0.22	1.36%	15.82	16.64	47403	7663	2.56%
2026-04-23	16.75	16.16	-0.63	-3.75%	16.16	16.75	53378	8744	2.88%
2026-04-22	16.52	16.79	1.04	6.60%	15.93	16.98	92088	15197	4.97%
2026-04-21	15.76	15.75	-0.16	-1.01%	15.51	16.08	33024	5219	1.78%
2026-04-20	15.74	15.91	0.17	1.08%	15.42	16.00	33375	5248	1.80%
2026-04-17	15.40	15.74	0.24	1.55%	15.14	15.84	37533	5811	2.02%
2026-04-16	15.45	15.50	0.20	1.31%	15.33	15.80	26785	4142	1.44%
2026-04-15	15.42	15.30	-0.28	-1.80%	15.20	15.75	26644	4117	1.44%
2026-04-14	15.78	15.58	-0.22	-1.39%	15.42	16.01	39635	6205	2.14%
2026-04-13	15.55	15.80	0.31	2.00%	15.16	16.11	57847	9031	3.12%
2026-04-10	14.68	15.49	0.81	5.52%	14.68	15.85	72144	11200	3.89%
2026-04-09	15.11	14.68	-0.48	-3.17%	14.60	15.11	24827	3672	1.34%
2026-04-08	14.33	15.16	1.16	8.29%	14.33	15.28	37786	5632	2.04%
2026-04-07	13.95	14.00	-0.04	-0.28%	13.95	14.34	20738	2923	1.12%
2026-04-03	14.30	14.04	-0.18	-1.27%	13.93	14.53	28763	4072	1.55%
2026-04-02	14.90	14.22	-0.79	-5.26%	14.02	15.20	31748	4613	1.71%
2026-04-01	15.06	15.01	0.18	1.21%	14.88	15.33	19886	2989	1.07%
2026-03-31	15.02	14.83	-0.35	-2.31%	14.80	15.76	30140	4601	1.63%
2026-03-30	14.91	15.18	0.32	2.15%	14.71	15.27	33832	5073	1.82%
2026-03-27	14.40	14.86	0.20	1.36%	14.40	15.02	29181	4309	1.57%
2026-03-26	15.33	14.66	-0.66	-4.31%	14.58	15.36	30725	4574	1.66%
2026-03-25	14.85	15.32	0.45	3.03%	14.85	15.60	54564	8341	2.94%
2026-03-24	14.21	14.87	1.05	7.60%	13.70	14.94	58106	8256	3.13%
2026-03-23	14.85	13.82	-1.15	-7.68%	13.70	14.85	71206	10139	3.84%
2026-03-20	15.66	14.97	-0.64	-4.10%	14.92	16.78	73215	11396	3.95%
2026-03-19	14.89	15.61	0.57	3.79%	14.86	16.29	92343	14639	4.98%
2026-03-18	14.63	15.04	0.21	1.42%	14.50	15.14	39193	5791	2.11%
2026-03-17	15.48	14.83	-0.60	-3.89%	14.76	15.65	40768	6237	2.20%
2026-03-16	15.40	15.43	-0.17	-1.09%	15.02	15.68	41704	6406	2.25%
2026-03-13	16.20	15.60	-0.58	-3.58%	15.46	16.20	55221	8688	2.98%
2026-03-12	16.02	16.18	0.05	0.31%	15.77	16.42	68204	10983	3.68%
2026-03-11	15.43	16.13	0.79	5.15%	15.30	16.34	95735	15315	5.16%
2026-03-10	15.00	15.34	0.44	2.95%	15.00	15.66	46500	7142	2.51%
2026-03-09	14.85	14.90	-0.10	-0.67%	14.59	15.03	28792	4267	1.55%
2026-03-06	14.60	15.00	0.23	1.56%	14.60	15.06	28862	4299	1.56%
2026-03-05	14.95	14.77	0.10	0.68%	14.60	14.96	38012	5609	2.05%
2026-03-04	14.41	14.67	0.08	0.55%	14.21	14.89	36745	5365	1.98%
2026-03-03	15.02	14.59	-0.48	-3.19%	14.59	15.43	60653	9104	3.27%
2026-03-02	14.65	15.07	0.12	0.80%	14.43	15.46	82575	12358	4.45%
2026-02-27	14.70	14.95	0.21	1.42%	14.56	14.97	29707	4407	1.60%
2026-02-26	14.62	14.74	0.10	0.68%	14.61	14.84	20596	3032	1.11%
2026-02-25	14.88	14.64	-0.03	-0.20%	14.55	14.96	22354	3299	1.21%
2026-02-24	14.75	14.67	0.02	0.14%	14.60	14.94	29970	4433	1.62%
2026-02-13	14.78	14.65	-0.20	-1.35%	14.65	14.95	20146	2985	1.09%
2026-02-12	14.68	14.85	0.09	0.61%	14.57	14.95	25673	3797	1.38%
2026-02-11	14.85	14.76	0.00	0.00%	14.62	14.95	23089	3414	1.25%
2026-02-10	14.71	14.76	0.11	0.75%	14.53	14.87	25049	3693	1.35%
2026-02-09	14.27	14.65	0.56	3.97%	14.21	14.72	28997	4215	1.56%
2026-02-06	13.88	14.09	0.00	0.00%	13.88	14.29	18883	2663	1.02%
2026-02-05	13.94	14.09	0.04	0.28%	13.94	14.21	17320	2439	0.93%
2026-02-04	14.30	14.05	-0.15	-1.06%	13.99	14.30	15872	2239	0.86%
2026-02-03	13.95	14.20	0.51	3.73%	13.65	14.20	23787	3328	1.28%
2026-02-02	13.94	13.69	-0.28	-2.00%	13.58	14.21	30261	4217	1.63%
2026-01-30	13.80	13.97	0.02	0.14%	13.61	14.16	27363	3793	1.48%
2026-01-29	14.10	13.95	-0.30	-2.11%	13.95	14.45	23281	3294	1.26%
2026-01-28	14.35	14.25	0.00	0.00%	14.13	14.48	20060	2863	1.08%
2026-01-27	14.18	14.25	0.07	0.49%	13.60	14.43	33858	4764	1.83%