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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.37 | 17.45 | 17.16 | 17.25 | -0.92% | 5.18 | 1.96% |
| 2025-07-21 | 17.32 | 17.77 | 17.27 | 17.41 | +1.22% | 8.17 | 3.05% |
| 2025-07-18 | 17.29 | 17.32 | 17.10 | 17.20 | -0.12% | 4.10 | 1.56% |
| 2025-07-17 | 17.05 | 17.26 | 16.94 | 17.22 | +1.00% | 5.82 | 2.21% |
| 2025-07-16 | 17.02 | 17.19 | 16.88 | 17.05 | +0.18% | 4.28 | 1.64% |
| 2025-07-15 | 17.10 | 17.20 | 16.80 | 17.02 | -0.47% | 4.53 | 1.74% |
| 2025-07-14 | 17.01 | 17.20 | 17.00 | 17.10 | +0.53% | 4.99 | 1.90% |
| 2025-07-11 | 16.72 | 17.16 | 16.62 | 17.01 | +1.67% | 5.94 | 2.28% |
| 2025-07-10 | 16.60 | 16.80 | 16.56 | 16.73 | +0.12% | 2.81 | 1.10% |
| 2025-07-09 | 16.80 | 17.06 | 16.65 | 16.71 | -0.18% | 4.24 | 1.64% |
| 2025-07-08 | 16.49 | 16.77 | 16.45 | 16.74 | +2.01% | 3.58 | 1.40% |
| 2025-07-07 | 16.58 | 16.58 | 16.38 | 16.41 | -1.32% | 2.46 | 0.98% |
| 2025-07-04 | 16.81 | 16.89 | 16.52 | 16.63 | -0.89% | 3.55 | 1.39% |
| 2025-07-03 | 16.75 | 16.87 | 16.66 | 16.78 | +0.18% | 2.87 | 1.12% |
| 2025-07-02 | 16.95 | 16.98 | 16.66 | 16.75 | -1.18% | 3.22 | 1.25% |
| 2025-07-01 | 17.15 | 17.18 | 16.85 | 16.95 | -1.34% | 3.61 | 1.39% |
| 2025-06-30 | 16.87 | 17.33 | 16.80 | 17.18 | +1.90% | 6.36 | 2.43% |
| 2025-06-27 | 16.84 | 17.12 | 16.75 | 16.86 | +0.36% | 4.29 | 1.65% |
| 2025-06-26 | 16.99 | 17.13 | 16.78 | 16.80 | -1.12% | 5.05 | 1.94% |
| 2025-06-25 | 16.76 | 17.00 | 16.68 | 16.99 | +1.43% | 7.09 | 2.74% |