罗曼股份
sh605289 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
82.10
涨跌幅
-3.07%
成交量
1,310,300 股
成交额
109,235,824 元
换手率
0.86%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 84.68 | 82.10 | 85.42 | 81.71 | -3.07% | 1,310,300 | 109,235,824 | 0.86 |
| 2026-10-13 | 80.10 | 84.70 | 86.00 | 79.00 | +1.58% | 2,483,900 | 204,396,608 | 1.63 |
| 2026-10-12 | 88.00 | 83.38 | 88.04 | 83.00 | -5.73% | 2,570,000 | 217,381,344 | 1.69 |
| 2026-10-09 | 89.31 | 88.45 | 90.02 | 83.69 | -2.11% | 2,456,500 | 213,460,944 | 1.61 |
| 2026-10-08 | 95.93 | 90.36 | 98.00 | 89.66 | -3.92% | 2,811,000 | 262,042,352 | 1.84 |
| 2026-09-30 | 95.38 | 94.05 | 96.99 | 92.88 | -0.91% | 1,640,900 | 155,442,176 | 1.08 |
| 2026-09-29 | 96.90 | 94.91 | 96.90 | 94.03 | -0.09% | 1,736,000 | 165,456,960 | 1.14 |
| 2026-09-28 | 100.88 | 95.00 | 101.00 | 93.85 | -6.91% | 2,482,600 | 239,006,800 | 1.63 |
| 2026-09-24 | 102.50 | 102.05 | 103.27 | 100.80 | -0.09% | 2,137,200 | 217,667,664 | 1.40 |
| 2026-09-23 | 102.58 | 102.14 | 103.35 | 101.36 | -0.43% | 1,446,200 | 147,543,712 | 0.95 |
| 2026-09-22 | 104.76 | 102.58 | 106.89 | 102.01 | -0.13% | 2,465,800 | 256,620,016 | 1.62 |
| 2026-09-21 | 105.12 | 102.71 | 105.78 | 102.12 | -2.29% | 3,407,100 | 352,122,304 | 2.23 |
| 2026-09-18 | 99.50 | 105.12 | 105.88 | 99.03 | +6.89% | 4,988,800 | 515,058,336 | 3.27 |
| 2026-09-17 | 97.83 | 98.34 | 101.18 | 97.20 | +0.52% | 2,145,900 | 212,172,624 | 1.41 |
| 2026-09-16 | 96.18 | 97.83 | 98.90 | 95.86 | +1.70% | 1,784,700 | 173,946,736 | 1.17 |
| 2026-09-15 | 97.27 | 96.19 | 98.58 | 96.09 | -1.23% | 1,656,100 | 161,046,736 | 1.09 |
| 2026-09-14 | 96.26 | 97.39 | 98.48 | 94.55 | -0.30% | 1,570,800 | 152,505,168 | 1.03 |
| 2026-09-11 | 97.00 | 97.68 | 97.83 | 93.10 | -0.85% | 3,146,800 | 301,571,424 | 2.06 |
| 2026-09-10 | 99.80 | 98.52 | 100.10 | 98.00 | -1.61% | 1,966,900 | 194,457,952 | 1.29 |
| 2026-09-09 | 99.20 | 100.13 | 102.70 | 98.79 | +1.51% | 2,852,700 | 287,092,928 | 1.87 |
| 2026-09-08 | 102.47 | 98.64 | 103.48 | 97.79 | -4.70% | 4,026,300 | 401,185,952 | 2.64 |
| 2026-09-07 | 104.00 | 103.51 | 106.35 | 103.06 | +0.74% | 2,654,200 | 277,294,496 | 1.74 |
| 2026-09-04 | 107.81 | 102.75 | 111.88 | 101.89 | -3.57% | 3,796,500 | 403,755,328 | 2.49 |
| 2026-09-03 | 106.90 | 106.55 | 107.70 | 103.50 | +1.67% | 2,351,100 | 248,537,760 | 1.54 |
| 2026-09-02 | 102.77 | 104.80 | 107.40 | 101.68 | +0.77% | 2,802,700 | 293,280,128 | 1.84 |
| 2026-09-01 | 107.99 | 104.00 | 107.99 | 103.30 | -3.70% | 2,649,900 | 277,588,864 | 1.74 |
| 2026-08-31 | 103.00 | 108.00 | 108.49 | 101.50 | +2.60% | 2,538,800 | 269,921,344 | 1.67 |
| 2026-08-28 | 108.48 | 105.26 | 110.40 | 105.11 | -2.08% | 2,537,900 | 272,390,528 | 1.66 |
| 2026-08-27 | 104.76 | 107.50 | 107.99 | 103.02 | +2.97% | 2,850,600 | 302,354,432 | 1.87 |
| 2026-08-26 | 107.47 | 104.40 | 107.69 | 103.50 | -2.38% | 2,486,300 | 261,151,968 | 1.63 |
需要全历史数据与程序化访问？
查看 罗曼股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh605289 获取全部历史日线。