罗曼股份（605289）历史行情

以下为罗曼股份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	89.310	88.450	90.020	83.690	-1.910	-2.114%	2.46万	0.00亿	0.000%
2026-10-08	95.930	90.360	98.000	89.660	-3.690	-3.923%	2.81万	0.00亿	0.000%
2026-10-07	95.380	94.050	96.990	92.880	-0.860	-0.906%	164.09万	1.55亿	1.076%
2026-10-06	95.380	94.050	96.990	92.880	-0.860	-0.906%	164.09万	1.55亿	1.076%
2026-10-05	95.380	94.050	96.990	92.880	-0.860	-0.906%	164.09万	1.55亿	1.076%
2026-10-02	95.380	94.050	96.990	92.880	-0.860	-0.906%	164.09万	1.55亿	1.076%
2026-10-01	95.380	94.050	96.990	92.880	-0.860	-0.906%	164.09万	1.55亿	1.076%
2026-09-30	95.380	94.050	96.990	92.880	-0.860	-0.906%	1.64万	0.00亿	0.000%
2026-09-29	96.900	94.910	96.900	94.030	-0.090	-0.095%	1.74万	0.00亿	0.000%
2026-09-28	100.880	95.000	101.000	93.850	-7.050	-6.908%	2.48万	0.00亿	0.000%
2026-09-27	102.500	102.050	103.270	100.800	-0.090	-0.088%	213.73万	2.18亿	1.402%
2026-09-24	102.500	102.050	103.270	100.800	-0.090	-0.088%	2.14万	0.00亿	0.000%
2026-09-23	102.580	102.140	103.350	101.360	-0.440	-0.429%	1.45万	0.00亿	0.000%
2026-09-22	104.760	102.580	106.890	102.010	-0.130	-0.127%	2.47万	0.00亿	0.000%
2026-09-21	105.120	102.710	105.780	102.120	-2.410	-2.293%	3.41万	0.00亿	0.000%
2026-09-18	99.500	105.120	105.880	99.030	6.780	6.894%	4.99万	0.00亿	0.000%
2026-09-17	97.830	98.340	101.180	97.200	0.510	0.521%	2.15万	0.00亿	0.000%
2026-09-16	96.180	97.830	98.900	95.860	1.640	1.705%	1.78万	0.00亿	0.000%
2026-09-15	97.270	96.190	98.580	96.090	-1.200	-1.232%	1.66万	0.00亿	0.000%
2026-09-14	96.260	97.390	98.480	94.550	-0.290	-0.297%	1.57万	0.00亿	0.000%
2026-09-11	97.000	97.680	97.830	93.100	-0.840	-0.853%	3.15万	0.00亿	0.000%
2026-09-10	99.800	98.520	100.100	98.000	-1.610	-1.608%	1.97万	0.00亿	0.000%
2026-09-09	99.200	100.130	102.700	98.790	1.490	1.511%	2.85万	0.00亿	0.000%
2026-09-08	102.470	98.640	103.480	97.790	-4.870	-4.705%	4.03万	0.00亿	0.000%
2026-09-07	104.000	103.510	106.350	103.060	0.760	0.740%	2.65万	0.00亿	0.000%
2026-09-04	107.810	102.750	111.880	101.890	-3.800	-3.566%	3.80万	0.00亿	0.000%
2026-09-03	106.900	106.550	107.700	103.500	1.750	1.670%	2.35万	0.00亿	0.000%
2026-09-02	102.770	104.800	107.400	101.680	0.800	0.769%	2.80万	0.00亿	0.000%
2026-09-01	107.990	104.000	107.990	103.300	-4.000	-3.704%	2.65万	0.00亿	0.000%
2026-08-31	103.000	108.000	108.490	101.500	2.740	2.603%	2.54万	0.00亿	0.000%
2026-08-28	108.480	105.260	110.400	105.110	-2.240	-2.084%	2.54万	0.00亿	0.000%
2026-08-27	104.760	107.500	107.990	103.020	3.100	2.969%	2.85万	0.00亿	0.000%
2026-08-26	107.470	104.400	107.690	103.500	-2.550	-2.384%	2.49万	0.00亿	0.000%
2026-08-25	105.030	106.950	108.000	102.700	0.150	0.140%	3.03万	0.00亿	0.000%
2026-08-24	109.060	106.800	109.790	104.230	-1.140	-1.056%	3.97万	0.00亿	0.000%
2026-08-21	106.800	107.940	112.920	104.510	0.730	0.681%	3.72万	0.00亿	0.000%
2026-08-20	107.460	107.210	112.300	104.050	2.140	2.037%	4.28万	0.00亿	0.000%
2026-08-19	114.530	105.070	117.490	105.070	-11.670	-9.997%	4.61万	0.00亿	0.000%
2026-08-18	113.300	116.740	116.740	110.390	3.250	2.864%	3.74万	0.00亿	0.000%
2026-08-17	110.860	113.490	113.610	110.240	2.400	2.160%	3.56万	0.00亿	0.000%
2026-08-14	107.920	111.090	111.330	106.200	4.240	3.968%	4.05万	0.00亿	0.000%
2026-08-13	110.000	106.850	114.980	106.000	-2.440	-2.233%	5.52万	0.00亿	0.000%
2026-08-12	101.000	109.290	109.290	99.500	9.940	10.005%	3.70万	0.00亿	0.000%
2026-08-11	103.110	99.350	103.110	99.060	-3.750	-3.637%	3.30万	0.00亿	0.000%
2026-08-10	105.000	103.100	107.680	99.700	-1.390	-1.330%	5.40万	0.00亿	0.000%
2026-08-07	94.960	104.490	104.490	94.230	9.500	10.001%	4.93万	0.00亿	0.000%
2026-08-06	91.000	94.990	97.800	89.110	3.190	3.475%	4.95万	0.00亿	0.000%
2026-08-05	87.000	91.800	92.580	86.200	3.900	4.437%	4.42万	0.00亿	0.000%
2026-08-04	83.000	87.900	88.130	81.890	6.000	7.326%	5.81万	0.00亿	0.000%
2026-08-03	86.000	81.900	88.020	80.810	-3.850	-4.490%	6.53万	0.00亿	0.000%
2026-07-31	85.000	85.750	85.750	84.890	7.800	10.006%	1.88万	0.00亿	0.000%
2026-07-30	86.600	77.950	87.000	77.940	-8.650	-9.988%	6.70万	0.00亿	0.000%
2026-07-29	89.420	86.600	90.990	81.240	-3.670	-4.066%	8.11万	0.00亿	0.000%
2026-07-28	97.970	90.270	100.180	90.270	-10.030	-10.000%	4.03万	0.00亿	0.000%
2026-07-27	99.000	100.300	100.510	95.540	1.300	1.313%	3.61万	0.00亿	0.000%
2026-07-24	102.000	99.000	103.140	98.380	-4.540	-4.385%	3.00万	0.00亿	0.000%
2026-07-23	103.760	103.540	110.800	102.010	-0.200	-0.193%	5.48万	0.00亿	0.000%
2026-07-22	106.280	103.740	109.690	102.500	-3.240	-3.029%	4.47万	0.00亿	0.000%
2026-07-21	102.000	106.980	107.240	93.200	6.480	6.448%	7.48万	0.00亿	0.000%
2026-07-20	108.200	100.500	110.660	92.410	-2.180	-2.123%	8.01万	0.00亿	0.000%
2026-07-17	106.410	102.680	114.280	102.160	-4.220	-3.948%	6.36万	0.00亿	0.000%
2026-07-16	116.700	106.900	116.740	106.390	-8.090	-7.035%	4.09万	0.00亿	0.000%
2026-07-15	118.920	114.990	124.000	114.000	-3.810	-3.207%	4.38万	0.00亿	0.000%
2026-07-14	116.080	118.800	119.780	111.500	4.720	4.137%	4.29万	0.00亿	0.000%
2026-07-13	123.290	114.080	126.190	112.660	-10.990	-8.787%	5.40万	0.00亿	0.000%
2026-07-10	131.200	125.070	133.340	125.000	-4.210	-3.256%	4.44万	0.00亿	0.000%
2026-07-09	121.310	129.280	129.880	118.200	5.860	4.748%	5.08万	0.00亿	0.000%
2026-07-08	123.500	123.420	128.000	120.330	0.170	0.138%	4.25万	0.00亿	0.000%
2026-07-07	130.740	123.250	132.990	121.500	-7.470	-5.715%	4.63万	0.00亿	0.000%
2026-07-06	136.000	130.720	136.990	129.000	-4.940	-3.641%	4.83万	0.00亿	0.000%
2026-07-03	135.820	135.660	140.830	134.000	-7.890	-5.496%	5.49万	0.00亿	0.000%
2026-07-02	160.000	143.550	160.000	143.550	-15.950	-10.000%	9.14万	0.00亿	0.000%
2026-07-01	145.000	159.500	159.500	143.010	14.500	10.000%	3.48万	0.00亿	0.000%
2026-06-30	138.140	145.000	146.150	137.000	6.860	4.966%	5.10万	0.00亿	0.000%
2026-06-29	136.830	138.140	143.840	132.000	0.370	0.269%	5.55万	0.00亿	0.000%
2026-06-26	136.980	137.770	141.900	134.550	-0.870	-0.628%	5.18万	0.00亿	0.000%
2026-06-25	135.100	138.640	139.640	133.630	3.580	2.651%	4.62万	0.00亿	0.000%
2026-06-24	134.900	135.060	137.880	131.000	-0.030	-0.022%	4.83万	0.00亿	0.000%
2026-06-23	138.000	135.090	141.000	134.100	-5.160	-3.679%	4.44万	0.00亿	0.000%
2026-06-22	135.500	140.250	142.250	135.500	1.740	1.256%	4.22万	0.00亿	0.000%
2026-06-18	133.500	138.510	140.800	133.500	5.310	3.986%	4.62万	0.00亿	0.000%
2026-06-17	133.030	133.200	135.600	128.000	2.780	2.132%	7.75万	0.00亿	0.000%
2026-06-16	119.750	130.420	130.420	119.750	11.860	10.003%	7.96万	0.00亿	0.000%
2026-06-15	108.990	118.560	118.560	108.000	10.780	10.002%	6.01万	0.00亿	0.000%
2026-06-12	107.460	107.780	113.820	107.000	1.910	1.804%	4.43万	0.00亿	0.000%
2026-06-11	106.000	105.870	108.080	103.580	-0.400	-0.376%	2.69万	0.00亿	0.000%
2026-06-10	104.500	106.270	112.560	104.000	0.510	0.482%	3.20万	0.00亿	0.000%
2026-06-09	107.000	105.760	107.500	104.100	1.260	1.206%	2.50万	0.00亿	0.000%
2026-06-08	100.000	104.500	108.360	100.000	-4.750	-4.348%	4.22万	0.00亿	0.000%
2026-06-05	113.000	109.250	114.880	108.000	-4.410	-3.880%	4.38万	0.00亿	0.000%
2026-06-04	108.640	113.660	113.660	108.300	3.310	3.000%	3.69万	0.00亿	0.000%
2026-06-03	105.950	110.350	111.850	104.200	3.280	3.063%	3.90万	0.00亿	0.000%
2026-06-02	108.830	107.070	108.830	103.000	0.260	0.243%	4.31万	0.00亿	0.000%
2026-06-01	118.890	106.810	118.890	106.810	-11.870	-10.002%	6.73万	0.00亿	0.000%
2026-05-29	119.750	118.680	123.900	117.180	-1.570	-1.306%	5.75万	0.00亿	0.000%
2026-05-28	119.150	120.250	122.500	114.440	1.100	0.923%	8.18万	0.00亿	0.000%
2026-05-27	108.320	119.150	119.150	107.390	10.830	9.998%	6.52万	0.00亿	0.000%
2026-05-26	111.000	108.320	111.590	107.350	-2.080	-1.884%	4.77万	0.00亿	0.000%
2026-05-25	107.990	110.400	110.440	104.030	4.430	4.180%	5.08万	0.00亿	0.000%
2026-05-22	101.900	105.970	107.000	101.640	4.500	4.435%	5.27万	0.00亿	0.000%
2026-05-21	108.280	101.470	110.500	101.470	-4.787	-4.505%	4.85万	0.00亿	0.000%
2026-05-20	106.964	106.257	110.172	105.022	-0.707	-0.661%	3.54万	0.00亿	0.000%
2026-05-19	108.850	106.964	109.107	105.022	-2.429	-2.220%	3.56万	0.00亿	0.000%
2026-05-18	110.022	109.393	114.750	107.464	-0.579	-0.526%	3.51万	0.00亿	0.000%
2026-05-15	109.164	109.972	112.679	106.343	-1.278	-1.149%	3.59万	0.00亿	0.000%
2026-05-14	116.964	111.250	117.679	111.114	-4.193	-3.632%	4.44万	0.00亿	0.000%
2026-05-13	112.550	115.443	116.164	109.822	2.329	2.059%	4.67万	0.00亿	0.000%
2026-05-12	121.143	113.114	121.400	111.964	-6.836	-5.699%	5.18万	0.00亿	0.000%
2026-05-11	123.093	119.950	124.822	116.364	1.486	1.254%	7.20万	0.00亿	0.000%
2026-05-08	107.129	118.464	118.464	107.057	10.785	10.016%	3.04万	0.00亿	0.000%
2026-05-07	104.514	107.679	108.379	104.129	2.129	2.017%	5.24万	0.00亿	0.000%
2026-05-06	106.964	105.550	107.322	103.157	-1.450	-1.355%	5.64万	0.00亿	0.000%
2026-04-30	109.479	107.000	110.886	104.322	-2.479	-2.264%	5.54万	0.00亿	0.000%
2026-04-29	112.679	109.479	115.536	106.986	-2.143	-1.920%	10.58万	0.00亿	0.000%
2026-04-28	105.536	111.622	111.622	104.822	10.165	10.019%	8.83万	0.00亿	0.000%
2026-04-27	92.357	101.457	101.457	92.243	9.243	10.023%	3.67万	0.00亿	0.000%
2026-04-24	92.607	92.214	95.600	90.914	0.321	0.349%	3.31万	0.00亿	0.000%
2026-04-23	94.107	91.893	94.993	90.007	-1.479	-1.584%	3.28万	0.00亿	0.000%
2026-04-22	89.722	93.372	94.107	89.679	3.322	3.689%	3.85万	0.00亿	0.000%
2026-04-21	90.536	90.050	91.207	88.750	-1.329	-1.454%	3.41万	0.00亿	0.000%
2026-04-20	92.672	91.379	94.464	90.893	-1.235	-1.333%	5.06万	0.00亿	0.000%
2026-04-17	93.286	92.614	94.822	88.893	-1.200	-1.279%	5.84万	0.00亿	0.000%
2026-04-16	90.536	93.814	95.272	90.536	3.557	3.941%	8.67万	0.00亿	0.000%
2026-04-15	81.964	90.257	90.257	81.964	8.221	10.021%	5.68万	0.00亿	0.000%
2026-04-14	81.964	82.036	83.550	79.822	1.100	1.359%	5.68万	0.00亿	0.000%
2026-04-13	79.464	80.936	82.407	79.464	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-10	80.572	81.607	83.750	78.393	0.000	0.000%	6.73万	0.00亿	0.000%
2026-04-09	77.972	79.150	82.893	76.043	0.000	0.000%	7.75万	0.00亿	0.000%
2026-04-08	73.893	77.972	77.972	71.322	0.000	0.000%	5.43万	0.00亿	0.000%
2026-04-07	74.636	70.864	74.807	69.772	0.000	0.000%	4.46万	0.00亿	0.000%
2026-04-03	75.807	73.172	76.950	70.893	0.000	0.000%	7.78万	0.00亿	0.000%
2026-04-02	75.464	76.193	78.664	74.393	0.000	0.000%	10.33万	0.00亿	0.000%
2026-04-01	69.822	74.222	74.222	68.893	0.000	0.000%	4.48万	0.00亿	0.000%