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
2026-06-18	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%
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%