机器人 sz.300024
16.27
-0.79%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.24 | 16.54 | 15.92 | 16.27 | -0.79% | 8.35 | 3.29% |
| 2026-05-21 | 16.02 | 16.76 | 16.00 | 16.40 | +2.37% | 13.79 | 5.36% |
| 2026-05-20 | 16.46 | 16.46 | 15.91 | 16.02 | -3.96% | 8.54 | 3.39% |
| 2026-05-19 | 16.10 | 16.86 | 16.02 | 16.68 | +3.03% | 12.52 | 4.83% |
| 2026-05-18 | 16.00 | 16.38 | 15.75 | 16.19 | +0.62% | 11.15 | 4.42% |
| 2026-05-15 | 14.92 | 16.64 | 14.91 | 16.09 | +7.70% | 18.21 | 7.24% |
| 2026-05-14 | 15.45 | 15.48 | 14.93 | 14.94 | -2.99% | 4.36 | 1.84% |
| 2026-05-13 | 15.28 | 15.44 | 15.15 | 15.40 | +0.33% | 3.91 | 1.63% |
| 2026-05-12 | 15.52 | 15.63 | 15.28 | 15.35 | -1.29% | 4.04 | 1.68% |
| 2026-05-11 | 15.75 | 15.80 | 15.48 | 15.55 | -1.27% | 5.32 | 2.19% |
| 2026-05-08 | 15.30 | 16.05 | 15.24 | 15.75 | +2.14% | 7.84 | 3.18% |
| 2026-05-07 | 15.19 | 15.53 | 15.15 | 15.42 | +1.51% | 4.30 | 1.79% |
| 2026-05-06 | 15.10 | 15.37 | 15.10 | 15.19 | +1.40% | 4.25 | 1.78% |
| 2026-04-30 | 14.62 | 15.03 | 14.60 | 14.98 | +2.25% | 3.76 | 1.61% |
| 2026-04-29 | 14.23 | 14.72 | 14.23 | 14.65 | +2.02% | 2.72 | 1.19% |
| 2026-04-28 | 14.72 | 14.79 | 14.27 | 14.36 | -2.97% | 2.94 | 1.30% |
| 2026-04-27 | 14.30 | 14.93 | 14.25 | 14.80 | +3.06% | 3.74 | 1.63% |
| 2026-04-24 | 14.52 | 14.66 | 14.14 | 14.36 | -2.84% | 4.07 | 1.82% |
| 2026-04-23 | 14.96 | 15.10 | 14.75 | 14.78 | -1.27% | 3.23 | 1.41% |
| 2026-04-22 | 14.90 | 15.00 | 14.83 | 14.97 | 0.00% | 2.26 | 0.98% |