罗普特（688619）历史行情

以下为罗普特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
2026-10-07	14.060	13.530	14.280	13.530	-0.530	-3.770%	256.62万	0.35亿	1.384%
2026-10-06	14.060	13.530	14.280	13.530	-0.530	-3.770%	256.62万	0.35亿	1.384%
2026-10-05	14.060	13.530	14.280	13.530	-0.530	-3.770%	256.62万	0.35亿	1.384%
2026-10-02	14.060	13.530	14.280	13.530	-0.530	-3.770%	256.62万	0.35亿	1.384%
2026-10-01	14.060	13.530	14.280	13.530	-0.530	-3.770%	256.62万	0.35亿	1.384%
2026-09-30	14.060	13.530	14.280	13.530	-0.530	-3.770%	256.62万	0.00亿	0.000%
2026-09-29	13.750	14.060	14.180	13.600	0.300	2.180%	237.62万	0.00亿	0.000%
2026-09-28	14.470	13.760	14.610	13.560	-0.710	-4.907%	315.30万	0.00亿	0.000%
2026-09-27	14.750	14.470	15.180	14.410	-0.370	-2.493%	300.52万	0.44亿	1.621%
2026-09-24	14.750	14.470	15.180	14.410	-0.370	-2.493%	300.52万	0.00亿	0.000%
2026-09-23	14.900	14.840	14.950	14.140	-0.060	-0.403%	229.39万	0.00亿	0.000%
2026-09-22	14.850	14.900	15.090	14.730	0.040	0.269%	229.43万	0.00亿	0.000%
2026-09-21	14.970	14.860	15.120	14.780	-0.040	-0.268%	264.25万	0.00亿	0.000%
2026-09-18	14.460	14.900	15.130	14.340	0.580	4.050%	337.48万	0.00亿	0.000%
2026-09-17	14.780	14.320	14.780	14.280	-0.390	-2.651%	303.81万	0.00亿	0.000%
2026-09-16	13.670	14.710	14.960	13.520	0.980	7.138%	549.75万	0.00亿	0.000%
2026-09-15	13.860	13.730	14.500	13.710	-0.130	-0.938%	284.92万	0.00亿	0.000%
2026-09-14	14.200	13.860	14.500	13.780	-0.360	-2.532%	309.75万	0.00亿	0.000%
2026-09-11	15.090	14.220	15.140	13.800	-0.760	-5.073%	439.83万	0.00亿	0.000%
2026-09-10	14.340	14.980	15.050	14.210	0.560	3.883%	424.48万	0.00亿	0.000%
2026-09-09	14.070	14.420	14.980	14.050	0.220	1.549%	383.63万	0.00亿	0.000%
2026-09-08	14.550	14.200	14.700	13.950	-0.350	-2.405%	487.31万	0.00亿	0.000%
2026-09-07	15.110	14.550	15.380	14.340	-0.750	-4.902%	472.63万	0.00亿	0.000%
2026-09-04	15.540	15.300	15.580	15.090	0.010	0.065%	324.99万	0.00亿	0.000%
2026-09-03	15.000	15.290	15.800	15.000	0.250	1.662%	447.80万	0.00亿	0.000%
2026-09-02	15.660	15.040	15.660	14.940	-0.410	-2.654%	487.39万	0.00亿	0.000%
2026-09-01	15.120	15.450	15.840	14.850	0.240	1.578%	605.96万	0.00亿	0.000%
2026-08-31	13.850	15.210	15.500	13.850	1.080	7.643%	685.18万	0.00亿	0.000%
2026-08-28	13.880	14.130	14.400	13.650	0.300	2.169%	367.80万	0.00亿	0.000%
2026-08-27	13.760	13.830	14.040	13.600	0.080	0.582%	280.70万	0.00亿	0.000%
2026-08-26	14.200	13.750	14.290	13.650	-0.500	-3.509%	236.54万	0.00亿	0.000%
2026-08-25	14.270	14.250	14.570	13.860	-0.160	-1.110%	295.70万	0.00亿	0.000%
2026-08-24	15.320	14.410	15.690	13.890	-0.980	-6.368%	570.26万	0.00亿	0.000%
2026-08-21	15.330	15.390	15.560	15.040	-0.020	-0.130%	343.85万	0.00亿	0.000%
2026-08-20	14.140	15.410	15.700	14.010	1.530	11.023%	748.57万	0.00亿	0.000%
2026-08-19	14.790	13.880	14.970	13.670	-1.050	-7.033%	362.49万	0.00亿	0.000%
2026-08-18	15.450	14.930	15.500	14.660	-0.610	-3.925%	299.26万	0.00亿	0.000%
2026-08-17	15.150	15.540	15.860	15.150	0.360	2.372%	306.45万	0.00亿	0.000%
2026-08-14	14.900	15.180	15.490	14.770	0.300	2.016%	233.21万	0.00亿	0.000%
2026-08-13	15.060	14.880	15.330	14.750	-0.040	-0.268%	288.33万	0.00亿	0.000%
2026-08-12	14.740	14.920	15.260	14.740	0.180	1.221%	281.65万	0.00亿	0.000%
2026-08-11	14.630	14.740	14.900	14.130	0.220	1.515%	334.97万	0.00亿	0.000%
2026-08-10	14.160	14.520	14.650	13.860	0.330	2.326%	352.05万	0.00亿	0.000%
2026-08-07	14.030	14.190	14.210	13.390	0.160	1.140%	337.25万	0.00亿	0.000%
2026-08-06	13.620	14.030	14.130	13.530	0.310	2.259%	340.85万	0.00亿	0.000%
2026-08-05	13.010	13.720	13.860	13.010	0.400	3.003%	438.73万	0.00亿	0.000%
2026-08-04	12.540	13.320	13.480	12.530	0.930	7.506%	434.72万	0.00亿	0.000%
2026-08-03	12.320	12.390	12.790	12.110	0.130	1.060%	294.62万	0.00亿	0.000%
2026-07-31	11.860	12.260	12.540	11.860	0.670	5.781%	280.93万	0.00亿	0.000%
2026-07-30	12.070	11.590	12.310	11.510	-0.480	-3.977%	347.74万	0.00亿	0.000%
2026-07-29	12.180	12.070	12.400	11.800	-0.040	-0.330%	253.08万	0.00亿	0.000%
2026-07-28	12.230	12.110	12.750	12.020	-0.510	-4.041%	242.36万	0.00亿	0.000%
2026-07-27	13.010	12.620	13.040	12.330	-0.230	-1.790%	338.24万	0.00亿	0.000%
2026-07-24	13.000	12.850	13.310	12.630	-0.330	-2.504%	280.82万	0.00亿	0.000%
2026-07-23	12.850	13.180	13.330	12.120	0.110	0.842%	492.34万	0.00亿	0.000%
2026-07-22	12.310	13.070	13.780	12.100	0.840	6.868%	609.21万	0.00亿	0.000%
2026-07-21	12.410	12.230	12.540	11.010	0.270	2.258%	462.02万	0.00亿	0.000%
2026-07-20	13.150	11.960	13.660	11.550	-0.770	-6.049%	598.30万	0.00亿	0.000%
2026-07-17	14.780	12.730	14.990	12.730	-2.100	-14.160%	815.07万	0.00亿	0.000%
2026-07-16	12.990	14.830	15.500	12.850	1.600	12.094%	774.41万	0.00亿	0.000%
2026-07-15	12.780	13.230	13.450	12.520	0.370	2.877%	471.40万	0.00亿	0.000%
2026-07-14	12.240	12.860	12.960	11.900	0.770	6.369%	520.20万	0.00亿	0.000%
2026-07-13	11.050	12.090	13.390	11.050	-1.710	-12.391%	603.26万	0.00亿	0.000%
2026-07-10	13.650	13.800	14.750	13.650	-0.050	-0.361%	443.95万	0.00亿	0.000%
2026-07-09	13.150	13.850	13.960	12.810	0.430	3.204%	406.04万	0.00亿	0.000%
2026-07-08	14.220	13.420	14.330	13.300	-0.700	-4.958%	441.04万	0.00亿	0.000%
2026-07-07	15.030	14.120	15.120	14.070	-0.920	-6.117%	414.71万	0.00亿	0.000%
2026-07-06	15.440	15.040	15.920	14.930	-0.680	-4.326%	365.12万	0.00亿	0.000%
2026-07-03	15.470	15.720	16.200	15.300	0.110	0.705%	351.27万	0.00亿	0.000%
2026-07-02	16.240	15.610	16.710	15.500	-0.630	-3.879%	420.16万	0.00亿	0.000%
2026-07-01	16.260	16.240	16.850	15.910	0.010	0.062%	512.99万	0.00亿	0.000%
2026-06-30	14.690	16.230	16.800	14.450	1.780	12.318%	897.94万	0.00亿	0.000%
2026-06-29	13.900	14.450	15.910	13.900	-1.250	-7.962%	649.20万	0.00亿	0.000%
2026-06-26	15.850	15.700	16.470	15.700	-0.700	-4.268%	348.49万	0.00亿	0.000%
2026-06-25	16.500	16.400	16.950	16.250	-0.100	-0.606%	332.33万	0.00亿	0.000%
2026-06-24	17.200	16.500	17.680	16.220	-1.060	-6.036%	492.85万	0.00亿	0.000%
2026-06-23	17.650	17.560	18.250	17.440	-0.180	-1.015%	376.57万	0.00亿	0.000%
2026-06-22	17.100	17.740	17.740	16.530	0.650	3.803%	454.81万	0.00亿	0.000%
2026-06-18	17.310	17.090	17.500	16.780	-0.230	-1.328%	317.34万	0.00亿	0.000%
2026-06-17	16.590	17.320	17.590	16.590	0.290	1.703%	467.41万	0.00亿	0.000%
2026-06-16	16.900	17.030	17.370	16.370	0.530	3.212%	481.48万	0.00亿	0.000%
2026-06-15	15.360	16.500	17.100	15.360	1.140	7.422%	603.78万	0.00亿	0.000%
2026-06-12	16.220	15.360	16.360	15.220	-0.480	-3.030%	336.66万	0.00亿	0.000%
2026-06-11	16.100	15.840	16.630	15.600	-0.450	-2.762%	378.65万	0.00亿	0.000%
2026-06-10	17.200	16.290	17.200	15.980	-0.570	-3.381%	400.87万	0.00亿	0.000%
2026-06-09	17.170	16.860	17.410	16.610	-0.020	-0.118%	518.96万	0.00亿	0.000%
2026-06-08	16.900	16.880	18.270	16.440	-0.420	-2.428%	587.71万	0.00亿	0.000%
2026-06-05	16.420	17.300	17.870	15.870	0.870	5.295%	836.59万	0.00亿	0.000%
2026-06-04	17.230	16.430	17.420	16.300	-1.080	-6.168%	522.54万	0.00亿	0.000%
2026-06-03	18.210	17.510	18.560	17.310	-0.860	-4.682%	612.35万	0.00亿	0.000%
2026-06-02	17.560	18.370	18.500	16.980	0.810	4.613%	788.03万	0.00亿	0.000%
2026-06-01	16.190	17.560	18.490	16.190	1.180	7.204%	901.81万	0.00亿	0.000%
2026-05-29	17.850	16.380	18.120	15.950	-1.440	-8.081%	914.37万	0.00亿	0.000%
2026-05-28	17.880	17.820	18.040	17.530	-0.180	-1.000%	622.05万	0.00亿	0.000%
2026-05-27	19.210	18.000	19.210	17.870	-1.360	-7.025%	802.81万	0.00亿	0.000%
2026-05-26	20.190	19.360	20.190	18.700	-0.760	-3.777%	1,085.94万	0.00亿	0.000%
2026-05-25	20.950	20.120	21.180	19.770	-0.330	-1.614%	1,144.66万	0.00亿	0.000%
2026-05-22	18.430	20.450	20.960	18.420	2.370	13.108%	1,609.98万	0.00亿	0.000%
2026-05-21	18.660	18.080	19.360	17.960	-0.630	-3.367%	1,043.05万	0.00亿	0.000%
2026-05-20	19.010	18.710	19.140	18.240	-0.530	-2.755%	1,033.57万	0.00亿	0.000%
2026-05-19	18.390	19.240	19.410	18.180	0.770	4.169%	1,339.28万	0.00亿	0.000%
2026-05-18	17.660	18.470	18.800	17.560	0.670	3.764%	1,165.46万	0.00亿	0.000%
2026-05-15	17.150	17.800	18.280	16.850	0.750	4.399%	1,050.52万	0.00亿	0.000%
2026-05-14	16.870	17.050	18.130	16.850	0.300	1.791%	889.72万	0.00亿	0.000%
2026-05-13	16.730	16.750	16.920	16.510	0.040	0.239%	300.73万	0.00亿	0.000%
2026-05-12	17.090	16.710	17.200	16.600	-0.390	-2.281%	356.55万	0.00亿	0.000%
2026-05-11	16.850	17.100	17.350	16.800	0.200	1.183%	487.83万	0.00亿	0.000%
2026-05-08	16.790	16.900	17.180	16.550	0.200	1.198%	423.37万	0.00亿	0.000%
2026-05-07	16.450	16.700	16.860	16.320	0.130	0.785%	386.09万	0.00亿	0.000%
2026-05-06	16.030	16.570	16.850	16.030	0.550	3.433%	579.48万	0.00亿	0.000%
2026-04-30	15.750	16.020	16.140	15.700	0.320	2.038%	413.46万	0.00亿	0.000%
2026-04-29	15.500	15.700	15.820	15.500	-0.080	-0.507%	303.20万	0.00亿	0.000%
2026-04-28	16.090	15.780	16.090	15.550	-0.230	-1.437%	374.17万	0.00亿	0.000%
2026-04-27	16.280	16.010	16.310	15.700	-0.370	-2.259%	339.17万	0.00亿	0.000%
2026-04-24	16.200	16.380	16.640	15.820	0.220	1.361%	474.03万	0.00亿	0.000%
2026-04-23	16.750	16.160	16.750	16.160	-0.630	-3.752%	533.78万	0.00亿	0.000%
2026-04-22	16.520	16.790	16.980	15.930	1.040	6.603%	920.88万	0.00亿	0.000%
2026-04-21	15.760	15.750	16.080	15.510	-0.160	-1.006%	330.24万	0.00亿	0.000%
2026-04-20	15.740	15.910	16.000	15.420	0.170	1.080%	333.75万	0.00亿	0.000%
2026-04-17	15.400	15.740	15.840	15.140	0.240	1.548%	375.33万	0.00亿	0.000%
2026-04-16	15.450	15.500	15.800	15.330	0.200	1.307%	267.85万	0.00亿	0.000%
2026-04-15	15.420	15.300	15.750	15.200	-0.280	-1.797%	266.44万	0.00亿	0.000%
2026-04-14	15.780	15.580	16.010	15.420	-0.220	-1.392%	396.35万	0.00亿	0.000%
2026-04-13	15.550	15.800	16.110	15.160	0.310	2.001%	578.47万	0.00亿	0.000%
2026-04-10	14.680	15.490	15.850	14.680	0.000	0.000%	721.44万	0.00亿	0.000%
2026-04-09	15.110	14.680	15.110	14.600	0.000	0.000%	248.27万	0.00亿	0.000%
2026-04-08	14.330	15.160	15.280	14.330	0.000	0.000%	377.86万	0.00亿	0.000%
2026-04-07	13.950	14.000	14.340	13.950	0.000	0.000%	207.38万	0.00亿	0.000%
2026-04-03	14.300	14.040	14.530	13.930	0.000	0.000%	287.63万	0.00亿	0.000%
2026-04-02	14.900	14.220	15.200	14.020	0.000	0.000%	317.48万	0.00亿	0.000%
2026-04-01	15.060	15.010	15.330	14.880	0.000	0.000%	198.86万	0.00亿	0.000%