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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.51 | 21.56 | 20.01 | 20.90 | +1.46% | 30.95 | 9.71% |
| 2025-08-18 | 20.50 | 20.90 | 20.23 | 20.60 | +0.93% | 25.82 | 8.21% |
| 2025-08-15 | 20.00 | 20.78 | 19.81 | 20.41 | +0.44% | 28.74 | 9.18% |
| 2025-08-14 | 18.95 | 22.00 | 18.60 | 20.32 | +7.46% | 41.26 | 13.50% |
| 2025-08-13 | 18.86 | 18.99 | 18.69 | 18.91 | +0.27% | 11.40 | 3.94% |
| 2025-08-12 | 19.17 | 19.18 | 18.60 | 18.86 | -1.62% | 12.17 | 4.22% |
| 2025-08-11 | 19.08 | 19.35 | 18.98 | 19.17 | +1.48% | 14.74 | 5.03% |
| 2025-08-08 | 19.13 | 19.26 | 18.84 | 18.89 | -2.28% | 14.35 | 4.93% |
| 2025-08-07 | 19.63 | 19.79 | 18.90 | 19.33 | -3.78% | 29.94 | 10.16% |
| 2025-08-06 | 17.85 | 20.70 | 17.82 | 20.09 | +14.67% | 44.59 | 14.90% |
| 2025-08-05 | 17.51 | 17.59 | 17.37 | 17.52 | +0.52% | 6.33 | 2.36% |
| 2025-08-04 | 17.00 | 17.45 | 16.93 | 17.43 | +2.35% | 6.19 | 2.34% |
| 2025-08-01 | 16.91 | 17.15 | 16.85 | 17.03 | +0.83% | 3.84 | 1.47% |
| 2025-07-31 | 17.08 | 17.37 | 16.85 | 16.89 | -1.17% | 5.35 | 2.04% |
| 2025-07-30 | 17.37 | 17.38 | 16.94 | 17.09 | -1.84% | 5.08 | 1.93% |
| 2025-07-29 | 17.46 | 17.48 | 17.20 | 17.41 | -0.23% | 4.37 | 1.65% |
| 2025-07-28 | 17.77 | 17.79 | 17.36 | 17.45 | -0.91% | 5.68 | 2.12% |
| 2025-07-25 | 17.38 | 17.68 | 17.30 | 17.61 | +1.38% | 7.80 | 2.91% |
| 2025-07-24 | 17.18 | 17.40 | 17.18 | 17.37 | +1.82% | 5.97 | 2.25% |
| 2025-07-23 | 17.20 | 17.29 | 17.05 | 17.06 | -1.10% | 4.51 | 1.71% |