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
2026-08-07	14.03	14.19	0.16	1.14%	13.39	14.21	33725	4699	1.82%
2026-08-06	13.62	14.03	0.31	2.26%	13.53	14.13	34085	4739	1.84%
2026-08-05	13.01	13.72	0.40	3.00%	13.01	13.86	43873	5958	2.37%
2026-08-04	12.54	13.32	0.93	7.51%	12.53	13.48	43472	5693	2.34%
2026-08-03	12.32	12.39	0.13	1.06%	12.11	12.79	29462	3622	1.59%
2026-07-31	11.86	12.26	0.67	5.78%	11.86	12.54	28093	3457	1.51%
2026-07-30	12.07	11.59	-0.48	-3.98%	11.51	12.31	34774	4156	1.88%
2026-07-29	12.18	12.07	-0.04	-0.33%	11.80	12.40	25308	3058	1.36%
2026-07-28	12.23	12.11	-0.51	-4.04%	12.02	12.75	24236	2990	1.31%
2026-07-27	13.01	12.62	-0.23	-1.79%	12.33	13.04	33824	4294	1.82%
2026-07-24	13.00	12.85	-0.33	-2.50%	12.63	13.31	28082	3647	1.51%
2026-07-23	12.85	13.18	0.11	0.84%	12.12	13.33	49234	6251	2.66%
2026-07-22	12.31	13.07	0.84	6.87%	12.10	13.78	60921	7959	3.29%
2026-07-21	12.41	12.23	0.27	2.26%	11.01	12.54	46202	5458	2.49%
2026-07-20	13.15	11.96	-0.77	-6.05%	11.55	13.66	59830	7631	3.23%
2026-07-17	14.78	12.73	-2.10	-14.16%	12.73	14.99	81507	11140	4.40%
2026-07-16	12.99	14.83	1.60	12.09%	12.85	15.50	77441	11118	4.18%
2026-07-15	12.78	13.23	0.37	2.88%	12.52	13.45	47140	6176	2.54%
2026-07-14	12.24	12.86	0.77	6.37%	11.90	12.96	52020	6490	2.81%
2026-07-13	11.05	12.09	-1.71	-12.39%	11.05	13.39	60326	7565	3.25%
2026-07-10	13.65	13.80	-0.05	-0.36%	13.65	14.75	44395	6281	2.39%
2026-07-09	13.15	13.85	0.43	3.20%	12.81	13.96	40604	5438	2.19%
2026-07-08	14.22	13.42	-0.70	-4.96%	13.30	14.33	44104	5999	2.38%
2026-07-07	15.03	14.12	-0.92	-6.12%	14.07	15.12	41471	5989	2.24%
2026-07-06	15.44	15.04	-0.68	-4.33%	14.93	15.92	36512	5598	1.97%
2026-07-03	15.47	15.72	0.11	0.70%	15.30	16.20	35127	5551	1.89%
2026-07-02	16.24	15.61	-0.63	-3.88%	15.50	16.71	42016	6768	2.27%
2026-07-01	16.26	16.24	0.01	0.06%	15.91	16.85	51299	8440	2.77%
2026-06-30	14.69	16.23	1.78	12.32%	14.45	16.80	89794	14323	4.84%
2026-06-29	13.90	14.45	-1.25	-7.96%	13.90	15.91	64920	9442	3.50%
2026-06-26	15.85	15.70	-0.70	-4.27%	15.70	16.47	34849	5563	1.88%
2026-06-25	16.50	16.40	-0.10	-0.61%	16.25	16.95	33233	5476	1.79%
2026-06-24	17.20	16.50	-1.06	-6.04%	16.22	17.68	49285	8181	2.66%
2026-06-23	17.65	17.56	-0.18	-1.01%	17.44	18.25	37657	6695	2.03%
2026-06-22	17.10	17.74	0.65	3.80%	16.53	17.74	45481	7773	2.45%
2026-06-18	17.31	17.09	-0.23	-1.33%	16.78	17.50	31734	5433	1.71%
2026-06-17	16.59	17.32	0.29	1.70%	16.59	17.59	46741	7988	2.52%
2026-06-16	16.90	17.03	0.53	3.21%	16.37	17.37	48148	8146	2.60%
2026-06-15	15.36	16.50	1.14	7.42%	15.36	17.10	60378	9924	3.26%
2026-06-12	16.22	15.36	-0.48	-3.03%	15.22	16.36	33666	5296	1.82%
2026-06-11	16.10	15.84	-0.45	-2.76%	15.60	16.63	37865	6037	2.04%
2026-06-10	17.20	16.29	-0.57	-3.38%	15.98	17.20	40087	6516	2.16%
2026-06-09	17.17	16.86	-0.02	-0.12%	16.61	17.41	51896	8778	2.80%
2026-06-08	16.90	16.88	-0.42	-2.43%	16.44	18.27	58771	10126	3.17%
2026-06-05	16.42	17.30	0.87	5.30%	15.87	17.87	83659	14213	4.51%
2026-06-04	17.23	16.43	-1.08	-6.17%	16.30	17.42	52254	8757	2.82%
2026-06-03	18.21	17.51	-0.86	-4.68%	17.31	18.56	61235	10971	3.30%
2026-06-02	17.56	18.37	0.81	4.61%	16.98	18.50	78803	14069	4.25%
2026-06-01	16.19	17.56	1.18	7.20%	16.19	18.49	90181	15827	4.86%
2026-05-29	17.85	16.38	-1.44	-8.08%	15.95	18.12	91437	15320	4.93%
2026-05-28	17.88	17.82	-0.18	-1.00%	17.53	18.04	62205	11047	3.35%
2026-05-27	19.21	18.00	-1.36	-7.02%	17.87	19.21	80281	14729	4.33%
2026-05-26	20.19	19.36	-0.76	-3.78%	18.70	20.19	108594	20870	5.86%
2026-05-25	20.95	20.12	-0.33	-1.61%	19.77	21.18	114466	23242	6.17%
2026-05-22	18.43	20.45	2.37	13.11%	18.42	20.96	160998	32007	8.68%
2026-05-21	18.66	18.08	-0.63	-3.37%	17.96	19.36	104305	19572	5.62%
2026-05-20	19.01	18.71	-0.53	-2.75%	18.24	19.14	103357	19219	5.57%
2026-05-19	18.39	19.24	0.77	4.17%	18.18	19.41	133928	25397	7.22%
2026-05-18	17.66	18.47	0.67	3.76%	17.56	18.80	116546	21371	6.28%
2026-05-15	17.15	17.80	0.75	4.40%	16.85	18.28	105052	18541	5.67%
2026-05-14	16.87	17.05	0.30	1.79%	16.85	18.13	88972	15553	4.80%
2026-05-13	16.73	16.75	0.04	0.24%	16.51	16.92	30073	5023	1.62%
2026-05-12	17.09	16.71	-0.39	-2.28%	16.60	17.20	35655	6001	1.92%
2026-05-11	16.85	17.10	0.20	1.18%	16.80	17.35	48783	8359	2.63%
2026-05-08	16.79	16.90	0.20	1.20%	16.55	17.18	42337	7155	2.28%
2026-05-07	16.45	16.70	0.13	0.78%	16.32	16.86	38609	6422	2.08%
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%