罗平锌电（002114）历史行情
以下为罗平锌电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.080 | 7.210 | 7.230 | 6.920 | 0.080 | 1.122% | 5.72万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.190 | 7.130 | 7.270 | 7.060 | -0.050 | -0.696% | 5.18万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.290 | 7.180 | 7.290 | 7.160 | -0.030 | -0.416% | 326.66万 | 0.24亿 | 1.010% |
| 2026-10-06 | 7.290 | 7.180 | 7.290 | 7.160 | -0.030 | -0.416% | 326.66万 | 0.24亿 | 1.010% |
| 2026-10-05 | 7.290 | 7.180 | 7.290 | 7.160 | -0.030 | -0.416% | 326.66万 | 0.24亿 | 1.010% |
| 2026-10-02 | 7.290 | 7.180 | 7.290 | 7.160 | -0.030 | -0.416% | 326.66万 | 0.24亿 | 1.010% |
| 2026-10-01 | 7.290 | 7.180 | 7.290 | 7.160 | -0.030 | -0.416% | 326.66万 | 0.24亿 | 1.010% |
| 2026-09-30 | 7.290 | 7.180 | 7.290 | 7.160 | -0.030 | -0.416% | 3.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.130 | 7.210 | 7.260 | 7.060 | 0.090 | 1.264% | 6.73万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.150 | 7.120 | 7.190 | 7.030 | -0.070 | -0.974% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.200 | 7.190 | 7.270 | 7.140 | -0.050 | -0.691% | 510.75万 | 0.37亿 | 1.579% |
| 2026-09-24 | 7.200 | 7.190 | 7.270 | 7.140 | -0.050 | -0.691% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.330 | 7.240 | 7.400 | 7.200 | -0.130 | -1.764% | 4.72万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.350 | 7.370 | 7.450 | 7.310 | 0.020 | 0.272% | 4.76万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.280 | 7.350 | 7.370 | 7.240 | 0.120 | 1.660% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.300 | 7.230 | 7.410 | 7.230 | 0.020 | 0.277% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.360 | 7.210 | 7.390 | 7.070 | -0.130 | -1.771% | 7.90万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.190 | 7.340 | 7.410 | 7.130 | 0.160 | 2.228% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.510 | 7.180 | 7.600 | 7.150 | -0.290 | -3.882% | 8.65万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.560 | 7.470 | 7.590 | 7.400 | -0.100 | -1.321% | 6.22万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.720 | 7.570 | 7.720 | 7.340 | -0.280 | -3.567% | 14.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.920 | 7.850 | 8.100 | 7.820 | -0.140 | -1.752% | 11.58万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.800 | 7.990 | 8.040 | 7.800 | 0.190 | 2.436% | 10.23万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.690 | 7.800 | 7.940 | 7.680 | 0.180 | 2.362% | 7.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.510 | 7.620 | 7.700 | 7.450 | 0.050 | 0.661% | 8.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.750 | 7.570 | 7.780 | 7.510 | -0.120 | -1.560% | 7.80万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.830 | 7.690 | 7.950 | 7.670 | -0.090 | -1.157% | 7.76万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.850 | 7.780 | 7.970 | 7.680 | -0.190 | -2.384% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.880 | 7.970 | 8.120 | 7.770 | 0.240 | 3.105% | 14.13万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.630 | 7.730 | 7.750 | 7.520 | -0.040 | -0.515% | 6.94万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.650 | 7.770 | 7.800 | 7.610 | 0.080 | 1.040% | 8.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.600 | 7.690 | 7.740 | 7.590 | 0.020 | 0.261% | 7.65万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.550 | 7.670 | 7.750 | 7.420 | 0.220 | 2.953% | 10.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.330 | 7.450 | 7.500 | 7.290 | 0.010 | 0.134% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.530 | 7.440 | 7.600 | 7.330 | 0.120 | 1.639% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.170 | 7.320 | 7.330 | 7.090 | 0.130 | 1.808% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.180 | 7.190 | 7.320 | 7.150 | 0.070 | 0.983% | 6.35万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.320 | 7.120 | 7.320 | 7.110 | -0.260 | -3.523% | 6.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.360 | 7.380 | 7.490 | 7.270 | 0.010 | 0.136% | 5.88万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.300 | 7.370 | 7.370 | 7.230 | 0.110 | 1.515% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.250 | 7.260 | 7.310 | 7.130 | 0.010 | 0.138% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.500 | 7.250 | 7.500 | 7.250 | -0.200 | -2.685% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.370 | 7.450 | 7.520 | 7.370 | 0.050 | 0.676% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.500 | 7.400 | 7.640 | 7.380 | -0.260 | -3.394% | 11.66万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.300 | 7.660 | 7.770 | 7.230 | 0.440 | 6.094% | 15.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.160 | 7.220 | 7.250 | 7.070 | 0.080 | 1.120% | 11.38万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.190 | 7.140 | 7.260 | 7.030 | 0.040 | 0.563% | 11.72万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.910 | 7.100 | 7.170 | 6.910 | 0.240 | 3.499% | 12.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.810 | 6.860 | 6.910 | 6.740 | 0.090 | 1.329% | 6.41万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.550 | 6.770 | 6.780 | 6.460 | 0.220 | 3.359% | 6.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.540 | 6.550 | 6.580 | 6.470 | 0.150 | 2.344% | 5.82万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.480 | 6.400 | 6.630 | 6.370 | -0.080 | -1.235% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.310 | 6.480 | 6.510 | 6.280 | 0.170 | 2.694% | 8.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.230 | 6.310 | 6.340 | 6.170 | 0.050 | 0.799% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.110 | 6.260 | 6.310 | 6.100 | 0.160 | 2.623% | 5.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.260 | 6.100 | 6.260 | 6.060 | -0.240 | -3.785% | 5.98万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.060 | 6.340 | 6.360 | 6.000 | 0.310 | 5.141% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.040 | 6.030 | 6.230 | 6.000 | -0.090 | -1.471% | 7.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.000 | 6.120 | 6.120 | 5.630 | 0.120 | 2.000% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.240 | 6.000 | 6.360 | 5.870 | -0.120 | -1.961% | 9.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.360 | 6.120 | 6.410 | 6.050 | -0.210 | -3.318% | 8.47万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.260 | 6.330 | 6.430 | 6.200 | -0.030 | -0.472% | 5.41万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.380 | 6.360 | 6.480 | 6.310 | -0.080 | -1.242% | 6.37万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.100 | 6.440 | 6.440 | 6.020 | 0.310 | 5.057% | 10.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.500 | 6.130 | 6.500 | 6.110 | -0.350 | -5.401% | 9.34万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.450 | 6.480 | 6.630 | 6.330 | 0.030 | 0.465% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.450 | 6.450 | 6.530 | 6.160 | 0.020 | 0.311% | 9.26万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.620 | 6.430 | 6.620 | 6.360 | -0.210 | -3.163% | 8.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.880 | 6.640 | 6.920 | 6.600 | -0.280 | -4.046% | 9.26万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.050 | 6.920 | 7.360 | 6.910 | -0.140 | -1.983% | 12.68万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.410 | 7.060 | 7.410 | 7.060 | -0.190 | -2.621% | 13.57万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.370 | 7.250 | 7.510 | 7.240 | -0.210 | -2.815% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.250 | 7.460 | 7.660 | 7.250 | 0.230 | 3.181% | 17.93万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.420 | 7.230 | 7.420 | 7.010 | -0.130 | -1.766% | 23.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.800 | 7.360 | 7.490 | 6.800 | 0.550 | 8.076% | 31.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.170 | 6.810 | 7.240 | 6.800 | -0.410 | -5.679% | 15.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.530 | 7.220 | 7.720 | 7.190 | -0.380 | -5.000% | 16.68万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.690 | 7.600 | 7.860 | 7.360 | -0.130 | -1.682% | 22.29万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.320 | 7.730 | 8.440 | 7.660 | -0.510 | -6.189% | 36.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.820 | 8.240 | 8.240 | 7.500 | 0.750 | 10.013% | 20.53万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.670 | 7.490 | 7.950 | 7.410 | -0.200 | -2.601% | 14.07万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.000 | 7.690 | 8.020 | 7.630 | -0.360 | -4.472% | 14.18万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.730 | 8.050 | 8.330 | 7.700 | 0.240 | 3.073% | 16.33万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.710 | 7.810 | 7.920 | 7.610 | 0.270 | 3.581% | 15.21万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.290 | 7.540 | 7.800 | 7.230 | 0.390 | 5.455% | 15.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.960 | 7.150 | 7.230 | 6.950 | 0.120 | 1.707% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.110 | 7.030 | 7.170 | 6.880 | -0.210 | -2.901% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.160 | 7.240 | 7.250 | 6.970 | 0.140 | 1.972% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.270 | 7.100 | 7.420 | 6.940 | -0.400 | -5.333% | 9.88万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.490 | 7.500 | 7.690 | 7.340 | 0.000 | 0.000% | 9.58万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.960 | 7.500 | 7.970 | 7.420 | -0.500 | -6.250% | 14.87万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.700 | 8.000 | 8.050 | 7.660 | 0.030 | 0.376% | 11.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.030 | 7.970 | 8.060 | 7.700 | 0.000 | 0.000% | 9.07万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.880 | 7.970 | 8.170 | 7.680 | 0.060 | 0.759% | 9.87万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.330 | 7.910 | 8.600 | 7.890 | -0.380 | -4.584% | 13.10万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.140 | 8.290 | 8.360 | 8.040 | 0.160 | 1.968% | 10.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.680 | 8.130 | 8.680 | 8.120 | -0.580 | -6.659% | 14.94万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.660 | 8.710 | 8.760 | 8.460 | -0.020 | -0.229% | 10.50万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.840 | 8.730 | 9.050 | 8.660 | -0.040 | -0.456% | 11.60万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.650 | 8.770 | 8.900 | 8.450 | 0.180 | 2.095% | 17.49万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.870 | 8.590 | 9.500 | 8.540 | -0.140 | -1.604% | 25.96万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.940 | 8.730 | 8.950 | 8.630 | -0.230 | -2.567% | 11.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.140 | 8.960 | 9.170 | 8.730 | -0.130 | -1.430% | 15.69万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.080 | 9.090 | 9.210 | 8.920 | -0.020 | -0.220% | 15.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.580 | 9.110 | 9.590 | 9.040 | -0.510 | -5.301% | 23.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.930 | 9.620 | 10.010 | 9.520 | -0.540 | -5.315% | 40.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.410 | 10.160 | 10.160 | 9.410 | 0.920 | 9.957% | 26.49万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.250 | 9.240 | 9.710 | 9.080 | 0.000 | 0.000% | 20.09万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.470 | 9.240 | 9.480 | 8.510 | -0.210 | -2.222% | 19.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.260 | 9.450 | 9.500 | 9.260 | 0.100 | 1.070% | 11.62万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.250 | 9.350 | 9.390 | 9.220 | 0.110 | 1.190% | 11.92万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.100 | 9.240 | 9.270 | 9.010 | 0.240 | 2.667% | 13.20万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.090 | 9.000 | 9.260 | 8.970 | -0.160 | -1.747% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.790 | 9.160 | 9.190 | 8.780 | 0.300 | 3.386% | 11.26万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.000 | 8.860 | 9.090 | 8.780 | -0.220 | -2.423% | 8.64万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.000 | 9.080 | 9.120 | 8.930 | 0.040 | 0.442% | 9.22万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.790 | 9.040 | 9.120 | 8.750 | 0.160 | 1.802% | 12.15万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.120 | 8.880 | 9.240 | 8.800 | -0.320 | -3.478% | 14.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.970 | 9.200 | 9.460 | 8.900 | 0.170 | 1.883% | 18.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.250 | 9.030 | 9.270 | 8.960 | -0.150 | -1.634% | 8.54万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.070 | 9.180 | 9.320 | 9.010 | 0.270 | 3.030% | 13.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.810 | 8.910 | 9.240 | 8.780 | 0.100 | 1.135% | 12.20万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.650 | 8.810 | 8.840 | 8.570 | 0.200 | 2.323% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.800 | 8.610 | 8.860 | 8.580 | -0.140 | -1.600% | 6.80万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.750 | 8.750 | 8.770 | 8.620 | 0.060 | 0.690% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.600 | 8.690 | 8.700 | 8.560 | 0.000 | 0.000% | 5.71万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.640 | 8.630 | 8.730 | 8.590 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.630 | 8.570 | 8.700 | 8.530 | 0.000 | 0.000% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.680 | 8.740 | 8.740 | 8.570 | 0.000 | 0.000% | 9.29万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.200 | 8.460 | 8.500 | 8.150 | 0.000 | 0.000% | 9.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.420 | 8.170 | 8.440 | 8.160 | 0.000 | 0.000% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.630 | 8.420 | 8.640 | 8.330 | 0.000 | 0.000% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.750 | 8.600 | 8.810 | 8.520 | 0.000 | 0.000% | 7.21万 | 0.00亿 | 0.000% |