罗曼股份
SH605289 前复权 MAIN
94.05
-0.86
(-0.91%)
今开
95.38
最高
96.99
最低
92.88
昨收
94.91
振幅
4.33%
成交量
164.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
97.63
MA10
99.47
MA20
100.04
MA60
102.91
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 95.38 | 96.99 | 92.88 | 94.05 | 164万 |
| 2 | 2026-09-29 | 96.90 | 96.90 | 94.03 | 94.91 | 174万 |
| 3 | 2026-09-28 | 100.88 | 101.00 | 93.85 | 95.00 | 248万 |
| 4 | 2026-09-24 | 102.50 | 103.27 | 100.80 | 102.05 | 214万 |
| 5 | 2026-09-23 | 102.58 | 103.35 | 101.36 | 102.14 | 145万 |
| 6 | 2026-09-22 | 104.76 | 106.89 | 102.01 | 102.58 | 247万 |
| 7 | 2026-09-21 | 105.12 | 105.78 | 102.12 | 102.71 | 341万 |
| 8 | 2026-09-18 | 99.50 | 105.88 | 99.03 | 105.12 | 499万 |
| 9 | 2026-09-17 | 97.83 | 101.18 | 97.20 | 98.34 | 215万 |
| 10 | 2026-09-16 | 96.18 | 98.90 | 95.86 | 97.83 | 178万 |
| 11 | 2026-09-15 | 97.27 | 98.58 | 96.09 | 96.19 | 166万 |
| 12 | 2026-09-14 | 96.26 | 98.48 | 94.55 | 97.39 | 157万 |