罗普斯金（002333）历史行情
以下为罗普斯金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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.480 | 5.390 | 5.510 | 5.370 | -0.080 | -1.463% | 6.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.450 | 5.470 | 5.530 | 5.380 | -0.050 | -0.906% | 987.76万 | 0.54亿 | 1.482% |
| 2026-10-06 | 5.450 | 5.470 | 5.530 | 5.380 | -0.050 | -0.906% | 987.76万 | 0.54亿 | 1.482% |
| 2026-10-05 | 5.450 | 5.470 | 5.530 | 5.380 | -0.050 | -0.906% | 987.76万 | 0.54亿 | 1.482% |
| 2026-10-02 | 5.450 | 5.470 | 5.530 | 5.380 | -0.050 | -0.906% | 987.76万 | 0.54亿 | 1.482% |
| 2026-10-01 | 5.450 | 5.470 | 5.530 | 5.380 | -0.050 | -0.906% | 987.76万 | 0.54亿 | 1.482% |
| 2026-09-30 | 5.450 | 5.470 | 5.530 | 5.380 | -0.050 | -0.906% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.510 | 5.520 | 5.580 | 5.440 | -0.060 | -1.075% | 16.86万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.560 | 5.580 | 5.860 | 5.460 | 0.110 | 2.011% | 23.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.770 | 5.470 | 5.780 | 5.450 | -0.320 | -5.527% | 1,427.12万 | 0.79亿 | 2.141% |
| 2026-09-24 | 5.770 | 5.470 | 5.780 | 5.450 | -0.320 | -5.527% | 14.27万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.630 | 5.790 | 5.890 | 5.550 | 0.170 | 3.025% | 16.77万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.390 | 5.620 | 5.730 | 5.360 | 0.230 | 4.267% | 19.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.290 | 5.390 | 5.410 | 5.270 | 0.100 | 1.890% | 7.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.340 | 5.290 | 5.350 | 5.260 | 0.000 | 0.000% | 8.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.250 | 5.290 | 5.340 | 5.200 | -0.010 | -0.189% | 11.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.250 | 5.300 | 5.330 | 5.130 | 0.130 | 2.515% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.260 | 5.170 | 5.260 | 5.160 | -0.080 | -1.524% | 6.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.320 | 5.250 | 5.350 | 5.220 | -0.070 | -1.316% | 6.47万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.490 | 5.320 | 5.490 | 5.260 | -0.180 | -3.273% | 10.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.560 | 5.500 | 5.560 | 5.480 | -0.070 | -1.257% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.570 | 5.570 | 5.580 | 5.490 | -0.030 | -0.536% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.560 | 5.600 | 5.620 | 5.520 | 0.050 | 0.901% | 7.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.450 | 5.550 | 5.600 | 5.440 | 0.090 | 1.648% | 8.21万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.490 | 5.460 | 5.580 | 5.440 | -0.040 | -0.727% | 9.61万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.680 | 5.500 | 5.700 | 5.490 | -0.140 | -2.482% | 9.46万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.680 | 5.640 | 5.710 | 5.630 | -0.080 | -1.399% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.700 | 5.720 | 5.780 | 5.680 | 0.010 | 0.175% | 13.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.700 | 5.710 | 5.790 | 5.650 | 0.010 | 0.175% | 12.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.820 | 5.700 | 5.840 | 5.650 | -0.110 | -1.893% | 18.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.700 | 5.810 | 5.980 | 5.680 | 0.050 | 0.868% | 24.02万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.620 | 5.760 | 5.940 | 5.560 | 0.090 | 1.587% | 34.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.180 | 5.670 | 5.800 | 5.160 | 0.400 | 7.590% | 49.76万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.240 | 5.270 | 5.360 | 5.140 | 0.060 | 1.152% | 23.35万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.460 | 5.210 | 5.460 | 5.140 | -0.500 | -8.757% | 42.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.500 | 5.710 | 6.660 | 5.710 | -0.630 | -9.937% | 47.91万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.340 | 6.340 | 6.340 | 6.340 | 0.580 | 10.069% | 14.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.580 | 5.760 | 5.780 | 5.570 | 0.180 | 3.226% | 13.86万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.570 | 5.580 | 5.620 | 5.480 | 0.010 | 0.180% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.510 | 5.570 | 5.580 | 5.470 | 0.040 | 0.723% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.600 | 5.530 | 5.600 | 5.510 | -0.080 | -1.426% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.620 | 5.610 | 5.650 | 5.550 | 0.010 | 0.179% | 4.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.540 | 5.600 | 5.640 | 5.500 | 0.050 | 0.901% | 7.19万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.500 | 5.550 | 5.620 | 5.450 | 0.090 | 1.648% | 9.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.470 | 5.460 | 5.480 | 5.290 | -0.010 | -0.183% | 8.89万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.330 | 5.470 | 5.500 | 5.310 | 0.110 | 2.052% | 14.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.330 | 5.360 | 5.410 | 5.240 | 0.030 | 0.563% | 9.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.340 | 5.330 | 5.370 | 5.280 | 0.000 | 0.000% | 4.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.360 | 5.330 | 5.390 | 5.270 | -0.030 | -0.560% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.350 | 5.360 | 5.380 | 5.280 | 0.070 | 1.323% | 6.56万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.280 | 5.290 | 5.390 | 5.270 | -0.030 | -0.564% | 7.13万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.260 | 5.320 | 5.340 | 5.230 | 0.080 | 1.527% | 8.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.240 | 5.240 | 5.330 | 5.220 | -0.040 | -0.758% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.060 | 5.280 | 5.330 | 5.050 | 0.210 | 4.142% | 12.99万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.150 | 5.070 | 5.220 | 5.030 | -0.080 | -1.553% | 12.51万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.020 | 5.150 | 5.170 | 4.960 | 0.170 | 3.414% | 18.72万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.660 | 4.980 | 5.180 | 4.650 | 0.270 | 5.732% | 22.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.680 | 4.710 | 4.810 | 4.550 | 0.050 | 1.073% | 7.66万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.750 | 4.660 | 4.830 | 4.610 | -0.090 | -1.895% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.820 | 4.750 | 4.870 | 4.680 | -0.070 | -1.452% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.810 | 4.820 | 4.900 | 4.810 | -0.020 | -0.413% | 3.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.760 | 4.840 | 4.900 | 4.760 | 0.040 | 0.833% | 4.72万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.650 | 4.800 | 4.810 | 4.640 | 0.120 | 2.564% | 4.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.880 | 4.680 | 4.880 | 4.670 | -0.180 | -3.704% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.850 | 4.860 | 4.930 | 4.780 | 0.010 | 0.206% | 3.75万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.920 | 4.850 | 4.940 | 4.730 | -0.090 | -1.822% | 6.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.980 | 4.940 | 4.990 | 4.880 | -0.030 | -0.604% | 3.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.970 | 4.970 | 4.990 | 4.900 | 0.000 | 0.000% | 4.64万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.960 | 4.970 | 5.030 | 4.920 | 0.020 | 0.404% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.850 | 4.950 | 4.990 | 4.780 | 0.130 | 2.697% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.760 | 4.820 | 4.940 | 4.730 | 0.060 | 1.261% | 6.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.660 | 4.760 | 4.910 | 4.620 | 0.100 | 2.146% | 5.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.630 | 4.660 | 4.680 | 4.560 | 0.060 | 1.304% | 4.00万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.560 | 4.600 | 4.660 | 4.540 | -0.020 | -0.433% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.620 | 4.620 | 4.640 | 4.550 | -0.030 | -0.645% | 4.44万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.750 | 4.650 | 4.760 | 4.620 | -0.100 | -2.105% | 4.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.860 | 4.750 | 4.880 | 4.720 | -0.140 | -2.863% | 5.77万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.800 | 4.890 | 5.030 | 4.770 | 0.090 | 1.875% | 6.02万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.900 | 4.800 | 4.910 | 4.710 | -0.090 | -1.840% | 5.88万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.860 | 4.890 | 4.910 | 4.810 | 0.010 | 0.205% | 2.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.040 | 4.880 | 5.040 | 4.870 | -0.140 | -2.789% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.980 | 5.020 | 5.090 | 4.950 | 0.060 | 1.210% | 5.43万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.930 | 4.960 | 5.060 | 4.910 | 0.030 | 0.609% | 5.40万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.900 | 4.930 | 4.930 | 4.810 | 0.110 | 2.282% | 4.78万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.890 | 4.820 | 4.910 | 4.780 | -0.100 | -2.033% | 4.34万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.940 | 4.920 | 4.940 | 4.840 | -0.040 | -0.806% | 4.29万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.920 | 4.960 | 4.960 | 4.860 | 0.060 | 1.224% | 3.96万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.950 | 4.900 | 5.010 | 4.850 | -0.060 | -1.210% | 6.87万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.930 | 4.960 | 5.010 | 4.910 | 0.040 | 0.813% | 4.16万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.980 | 4.920 | 5.020 | 4.900 | -0.050 | -1.006% | 4.61万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.050 | 4.970 | 5.050 | 4.960 | -0.090 | -1.779% | 6.12万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.170 | 5.060 | 5.170 | 5.030 | -0.110 | -2.128% | 5.82万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.010 | 5.170 | 5.180 | 5.010 | 0.140 | 2.783% | 7.17万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.090 | 5.030 | 5.130 | 5.010 | -0.050 | -0.984% | 6.14万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.130 | 5.080 | 5.160 | 5.020 | -0.050 | -0.975% | 6.68万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.190 | 5.130 | 5.240 | 5.100 | -0.060 | -1.156% | 5.63万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.250 | 5.190 | 5.270 | 5.150 | -0.090 | -1.705% | 5.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.300 | 5.280 | 5.350 | 5.230 | -0.030 | -0.565% | 5.17万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.210 | 5.310 | 5.360 | 5.160 | 0.150 | 2.907% | 7.01万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.260 | 5.160 | 5.290 | 5.160 | -0.090 | -1.714% | 7.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.340 | 5.250 | 5.340 | 5.220 | -0.090 | -1.685% | 4.38万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.300 | 5.340 | 5.340 | 5.260 | 0.030 | 0.565% | 4.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.220 | 5.310 | 5.310 | 5.180 | 0.060 | 1.143% | 8.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.300 | 5.250 | 5.340 | 5.230 | -0.040 | -0.756% | 7.72万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.360 | 5.290 | 5.370 | 5.260 | -0.050 | -0.936% | 8.24万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.330 | 5.340 | 5.460 | 5.310 | 0.030 | 0.565% | 8.21万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.450 | 5.310 | 5.450 | 5.290 | -0.150 | -2.747% | 13.86万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.520 | 5.460 | 5.520 | 5.420 | -0.060 | -1.087% | 9.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.450 | 5.520 | 5.520 | 5.400 | 0.070 | 1.284% | 11.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.540 | 5.450 | 5.560 | 5.390 | -0.100 | -1.802% | 17.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.510 | 5.550 | 5.570 | 5.490 | 0.060 | 1.093% | 11.53万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.560 | 5.490 | 5.580 | 5.450 | -0.060 | -1.081% | 11.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.500 | 5.550 | 5.600 | 5.480 | 0.050 | 0.909% | 11.35万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.640 | 5.500 | 5.640 | 5.480 | -0.180 | -3.169% | 15.34万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.510 | 5.680 | 5.690 | 5.480 | 0.170 | 3.085% | 20.11万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.590 | 5.510 | 5.610 | 5.390 | -0.070 | -1.254% | 20.96万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.740 | 5.580 | 5.830 | 5.540 | -0.160 | -2.787% | 29.02万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.930 | 5.740 | 5.940 | 5.690 | -0.190 | -3.204% | 33.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.100 | 5.930 | 6.120 | 5.880 | -0.120 | -1.983% | 34.81万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.880 | 6.050 | 6.380 | 5.770 | 0.130 | 2.196% | 56.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.180 | 5.920 | 6.200 | 5.740 | -0.460 | -7.210% | 76.31万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.790 | 6.380 | 6.380 | 5.700 | 0.580 | 10.000% | 61.42万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.610 | 5.800 | 6.100 | 5.470 | 0.220 | 3.943% | 40.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.610 | 5.580 | 5.620 | 5.470 | 0.040 | 0.722% | 9.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.520 | 5.540 | 5.580 | 5.480 | 0.000 | 0.000% | 5.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.470 | 5.530 | 5.630 | 5.460 | 0.000 | 0.000% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.500 | 5.440 | 5.540 | 5.390 | 0.000 | 0.000% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.530 | 5.520 | 5.550 | 5.430 | 0.000 | 0.000% | 8.91万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.270 | 5.430 | 5.450 | 5.220 | 0.000 | 0.000% | 11.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.450 | 5.210 | 5.520 | 5.200 | 0.000 | 0.000% | 13.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.560 | 5.450 | 5.570 | 5.390 | 0.000 | 0.000% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.650 | 5.590 | 5.680 | 5.490 | 0.000 | 0.000% | 10.67万 | 0.00亿 | 0.000% |