罗普斯金(002333)股票信息
| 股票代码 | 002333 |
| 股票名称 | 罗普斯金 |
| 最新价/元 | 5.72 |
| 涨跌额/元 | 0.35 |
| 涨跌幅/% | 6.52 |
| 买入/元 | 5.72 |
| 卖出/元 | 5.73 |
| 昨收/元 | 5.37 |
| 今开/元 | 5.57 |
| 最高/元 | 5.81 |
| 最低/元 | 5.41 |
| 成交量/手 | 167035.56 |
| 成交额/万 | 9417.60 |
| 股净值/元 | 73.52 |
| 市净率 | 2.08 |
| 总市值/万 | 386056.99 |
| 流通值/万 | 373266.09 |
| 换手率/% | 2.56 |
| 入市日期 | 2010-01-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
罗普斯金(002333)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.57 | 5.72 | 0.35 | 6.52 | 167035.56 | 9417.60 | 2.56 |
| 2024-09-27 | 5.33 | 5.37 | 0.16 | 3.07 | 79457.54 | 4226.15 | 1.22 |
| 2024-09-26 | 5.09 | 5.21 | 0.14 | 2.76 | 50861.72 | 2617.32 | 0.78 |
| 2024-09-25 | 5.05 | 5.07 | 0.07 | 1.40 | 64535.54 | 3300.26 | 0.99 |
| 2024-09-24 | 4.92 | 5.00 | 0.10 | 2.04 | 37711.00 | 1878.66 | 0.58 |
| 2024-09-23 | 4.95 | 4.90 | -0.03 | -0.61 | 13524.00 | 663.87 | 0.21 |
| 2024-09-20 | 4.98 | 4.93 | -0.03 | -0.61 | 16706.00 | 822.45 | 0.26 |
| 2024-09-19 | 4.85 | 4.96 | 0.15 | 3.12 | 40172.00 | 1979.97 | 0.62 |
| 2024-09-18 | 4.84 | 4.81 | -0.03 | -0.62 | 20925.00 | 1003.80 | 0.32 |
| 2024-09-13 | 4.88 | 4.84 | -0.04 | -0.82 | 17848.00 | 868.67 | 0.27 |
| 2024-09-12 | 4.87 | 4.88 | 0.00 | 0.00 | 15794.00 | 774.45 | 0.24 |
| 2024-09-11 | 4.84 | 4.88 | 0.01 | 0.21 | 14619.02 | 711.19 | 0.22 |
| 2024-09-10 | 4.90 | 4.87 | 0.02 | 0.41 | 17958.00 | 871.75 | 0.28 |
| 2024-09-09 | 4.90 | 4.85 | -0.01 | -0.21 | 24296.20 | 1181.60 | 0.37 |
| 2024-09-06 | 4.96 | 4.86 | -0.08 | -1.62 | 23292.80 | 1140.48 | 0.36 |
| 2024-09-05 | 4.89 | 4.94 | 0.04 | 0.82 | 20302.35 | 1001.48 | 0.31 |
| 2024-09-04 | 4.92 | 4.90 | -0.04 | -0.81 | 31494.00 | 1547.08 | 0.48 |
| 2024-09-03 | 4.94 | 4.94 | 0.00 | 0.00 | 31957.72 | 1578.92 | 0.49 |
| 2024-09-02 | 4.97 | 4.94 | -0.04 | -0.80 | 39000.40 | 1938.23 | 0.60 |
| 2024-08-30 | 4.96 | 4.98 | 0.04 | 0.81 | 76202.40 | 3805.60 | 1.17 |
| 2024-08-29 | 4.83 | 4.94 | -0.03 | -0.60 | 82438.02 | 4034.12 | 1.26 |
| 2024-08-28 | 5.18 | 4.97 | -0.54 | -9.80 | 220814.70 | 11149.93 | 3.38 |
| 2024-08-27 | 5.22 | 5.51 | 0.36 | 6.99 | 258865.44 | 14332.24 | 3.97 |
| 2024-08-26 | 5.30 | 5.15 | 0.23 | 4.68 | 87468.42 | 4539.42 | 1.34 |
| 2024-08-23 | 5.10 | 4.92 | -0.14 | -2.77 | 59229.48 | 2919.40 | 0.91 |
| 2024-08-22 | 5.09 | 5.06 | -0.03 | -0.59 | 15687.00 | 794.42 | 0.24 |
| 2024-08-21 | 5.05 | 5.09 | 0.06 | 1.19 | 20145.00 | 1016.29 | 0.31 |
| 2024-08-20 | 5.08 | 5.03 | -0.08 | -1.57 | 25074.00 | 1266.89 | 0.50 |
| 2024-08-19 | 5.16 | 5.11 | -0.07 | -1.35 | 23120.00 | 1188.68 | 0.46 |
| 2024-08-16 | 5.33 | 5.18 | -0.08 | -1.52 | 24345.00 | 1274.69 | 0.48 |
| 2024-08-15 | 5.22 | 5.26 | 0.04 | 0.77 | 21157.02 | 1105.14 | 0.42 |
| 2024-08-14 | 5.21 | 5.22 | 0.00 | 0.00 | 25289.00 | 1329.50 | 0.50 |
| 2024-08-13 | 5.26 | 5.22 | -0.02 | -0.38 | 20157.00 | 1051.40 | 0.40 |
| 2024-08-12 | 5.31 | 5.24 | -0.09 | -1.69 | 18603.00 | 981.85 | 0.37 |
| 2024-08-09 | 5.30 | 5.33 | 0.04 | 0.76 | 30965.00 | 1660.30 | 0.62 |
| 2024-08-08 | 5.45 | 5.29 | -0.06 | -1.12 | 17977.00 | 954.64 | 0.36 |
| 2024-08-07 | 5.32 | 5.35 | 0.03 | 0.56 | 15992.00 | 854.49 | 0.32 |
| 2024-08-06 | 5.35 | 5.32 | 0.05 | 0.95 | 17414.00 | 922.71 | 0.35 |
| 2024-08-05 | 5.36 | 5.27 | -0.09 | -1.68 | 20885.00 | 1115.80 | 0.42 |
| 2024-08-02 | 5.43 | 5.36 | -0.09 | -1.65 | 19508.00 | 1053.84 | 0.39 |
| 2024-08-01 | 5.49 | 5.45 | 0.01 | 0.18 | 21882.00 | 1192.50 | 0.44 |
| 2024-07-31 | 5.34 | 5.44 | 0.13 | 2.45 | 28770.00 | 1555.36 | 0.57 |
| 2024-07-30 | 5.24 | 5.31 | 0.07 | 1.34 | 22657.60 | 1200.51 | 0.45 |
| 2024-07-29 | 5.26 | 5.24 | -0.01 | -0.19 | 15638.00 | 822.52 | 0.31 |
| 2024-07-26 | 5.24 | 5.25 | 0.03 | 0.58 | 16686.00 | 874.87 | 0.33 |
| 2024-07-25 | 5.13 | 5.22 | 0.07 | 1.36 | 18299.00 | 948.91 | 0.36 |
| 2024-07-24 | 5.21 | 5.15 | -0.06 | -1.15 | 20112.00 | 1036.98 | 0.40 |
| 2024-07-23 | 5.21 | 5.21 | -0.04 | -0.76 | 17194.00 | 902.56 | 0.34 |
| 2024-07-22 | 5.39 | 5.25 | -0.05 | -0.94 | 23177.00 | 1222.70 | 0.46 |
| 2024-07-19 | 5.25 | 5.30 | 0.05 | 0.95 | 24601.00 | 1297.87 | 0.49 |
| 2024-07-18 | 5.20 | 5.25 | 0.04 | 0.77 | 22477.00 | 1163.50 | 0.45 |
| 2024-07-17 | 5.23 | 5.21 | -0.04 | -0.76 | 25841.02 | 1346.98 | 0.51 |
| 2024-07-16 | 5.27 | 5.25 | -0.03 | -0.57 | 16175.00 | 845.68 | 0.32 |
| 2024-07-15 | 5.36 | 5.28 | -0.08 | -1.49 | 20050.00 | 1062.38 | 0.40 |
| 2024-07-12 | 5.39 | 5.36 | 0.04 | 0.75 | 21658.00 | 1163.26 | 0.43 |
| 2024-07-11 | 5.18 | 5.32 | 0.17 | 3.30 | 30064.00 | 1589.42 | 0.60 |
| 2024-07-10 | 5.17 | 5.15 | -0.05 | -0.96 | 24173.00 | 1253.76 | 0.48 |
| 2024-07-09 | 5.15 | 5.20 | 0.03 | 0.58 | 39493.00 | 2026.42 | 0.79 |
| 2024-07-08 | 5.31 | 5.17 | -0.16 | -3.00 | 23549.00 | 1226.41 | 0.47 |
| 2024-07-05 | 5.23 | 5.33 | 0.08 | 1.52 | 22731.00 | 1199.90 | 0.45 |
| 2024-07-04 | 5.40 | 5.25 | -0.14 | -2.60 | 28182.00 | 1492.98 | 0.56 |
| 2024-07-03 | 5.51 | 5.39 | -0.09 | -1.64 | 25682.00 | 1396.99 | 0.51 |
| 2024-07-02 | 5.50 | 5.48 | 0.04 | 0.74 | 20314.00 | 1115.72 | 0.40 |
| 2024-07-01 | 5.33 | 5.44 | 0.07 | 1.30 | 19739.00 | 1067.56 | 0.39 |
| 2024-06-28 | 5.43 | 5.37 | -0.02 | -0.37 | 27933.00 | 1509.44 | 0.56 |
| 2024-06-27 | 5.41 | 5.39 | -0.04 | -0.74 | 20047.00 | 1085.54 | 0.40 |
| 2024-06-26 | 5.33 | 5.43 | 0.11 | 2.07 | 27308.00 | 1458.03 | 0.54 |
| 2024-06-25 | 5.23 | 5.32 | 0.09 | 1.72 | 35416.40 | 1885.60 | 0.70 |
| 2024-06-24 | 5.41 | 5.23 | -0.19 | -3.51 | 40534.00 | 2132.12 | 0.81 |
| 2024-06-21 | 5.40 | 5.42 | 0.04 | 0.74 | 20755.00 | 1127.74 | 0.41 |
| 2024-06-20 | 5.54 | 5.38 | -0.15 | -2.71 | 32030.00 | 1736.61 | 0.64 |
| 2024-06-19 | 5.61 | 5.53 | -0.07 | -1.25 | 34705.00 | 1924.78 | 0.69 |
| 2024-06-18 | 5.60 | 5.60 | 0.01 | 0.18 | 24666.00 | 1382.92 | 0.49 |
| 2024-06-17 | 5.66 | 5.59 | -0.08 | -1.41 | 20140.00 | 1128.42 | 0.40 |
| 2024-06-14 | 5.64 | 5.67 | 0.03 | 0.53 | 20236.00 | 1138.97 | 0.40 |
| 2024-06-13 | 5.72 | 5.64 | -0.03 | -0.53 | 31492.40 | 1780.60 | 0.63 |
| 2024-06-12 | 5.56 | 5.70 | 0.12 | 2.15 | 31460.40 | 1786.90 | 0.63 |
| 2024-06-11 | 5.63 | 5.58 | -0.09 | -1.59 | 38493.00 | 2147.74 | 0.77 |
| 2024-06-07 | 5.45 | 5.67 | 0.26 | 4.81 | 60383.53 | 3390.87 | 1.20 |
| 2024-06-06 | 5.68 | 5.41 | -0.22 | -3.91 | 78960.00 | 4320.06 | 1.57 |
| 2024-06-05 | 5.84 | 5.63 | -0.19 | -3.27 | 38410.53 | 2196.37 | 0.76 |
| 2024-06-04 | 5.71 | 5.82 | -0.02 | -0.34 | 31302.40 | 1813.04 | 0.62 |
| 2024-06-03 | 5.98 | 5.84 | -0.13 | -2.18 | 49477.00 | 2890.46 | 0.98 |
| 2024-05-31 | 5.95 | 5.97 | -0.01 | -0.17 | 30155.00 | 1807.75 | 0.60 |
| 2024-05-30 | 6.04 | 5.98 | -0.12 | -1.97 | 46453.00 | 2793.69 | 0.92 |
| 2024-05-29 | 6.01 | 6.10 | 0.06 | 0.99 | 30565.00 | 1867.30 | 0.61 |
| 2024-05-28 | 6.19 | 6.04 | -0.16 | -2.58 | 48739.00 | 2962.59 | 0.97 |
| 2024-05-27 | 6.20 | 6.20 | -0.01 | -0.16 | 52687.00 | 3241.45 | 1.05 |
| 2024-05-24 | 6.29 | 6.21 | -0.08 | -1.27 | 41519.00 | 2594.58 | 0.83 |
| 2024-05-23 | 6.49 | 6.29 | -0.23 | -3.53 | 75852.00 | 4809.89 | 1.51 |
| 2024-05-22 | 6.40 | 6.52 | 0.12 | 1.88 | 64930.00 | 4214.12 | 1.29 |
| 2024-05-21 | 6.50 | 6.40 | -0.10 | -1.54 | 55184.00 | 3560.58 | 1.10 |
| 2024-05-20 | 6.55 | 6.50 | 0.02 | 0.31 | 92318.00 | 6007.93 | 1.84 |
| 2024-05-17 | 6.33 | 6.48 | 0.15 | 2.37 | 79980.00 | 5120.02 | 1.59 |
| 2024-05-16 | 6.20 | 6.33 | 0.13 | 2.10 | 101091.00 | 6428.35 | 2.01 |
| 2024-05-15 | 6.18 | 6.20 | 0.01 | 0.16 | 44941.20 | 2803.39 | 0.89 |
| 2024-05-14 | 6.15 | 6.19 | -0.01 | -0.16 | 41090.00 | 2550.72 | 0.82 |
| 2024-05-13 | 6.36 | 6.20 | -0.17 | -2.67 | 58278.02 | 3631.57 | 1.16 |
| 2024-05-10 | 6.49 | 6.37 | -0.09 | -1.39 | 51876.02 | 3323.76 | 1.03 |
| 2024-05-09 | 6.38 | 6.46 | 0.14 | 2.22 | 58856.00 | 3796.23 | 1.17 |
日K线
周K线
月K线
