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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.13 | 16.75 | 16.13 | 16.75 | +4.17% | 7.13 | 2.80% |
| 2025-06-23 | 15.70 | 16.13 | 15.49 | 16.08 | +1.84% | 2.56 | 1.05% |
| 2025-06-20 | 16.16 | 16.29 | 15.76 | 15.79 | -2.29% | 3.54 | 1.45% |
| 2025-06-19 | 16.51 | 16.59 | 16.10 | 16.16 | -2.59% | 3.53 | 1.41% |
| 2025-06-18 | 16.51 | 16.61 | 16.35 | 16.59 | +0.06% | 2.96 | 1.17% |
| 2025-06-17 | 16.55 | 16.81 | 16.48 | 16.58 | +0.55% | 3.50 | 1.37% |
| 2025-06-16 | 16.32 | 16.65 | 16.26 | 16.49 | +0.18% | 3.32 | 1.32% |
| 2025-06-13 | 16.60 | 16.90 | 16.46 | 16.46 | -1.55% | 6.36 | 2.49% |
| 2025-06-12 | 16.53 | 16.85 | 16.33 | 16.72 | +1.15% | 4.78 | 1.87% |
| 2025-06-11 | 16.45 | 16.68 | 16.42 | 16.53 | +0.30% | 2.69 | 1.06% |
| 2025-06-10 | 16.80 | 16.80 | 16.25 | 16.48 | -1.55% | 3.63 | 1.44% |
| 2025-06-09 | 16.58 | 16.99 | 16.51 | 16.74 | +1.52% | 4.43 | 1.73% |
| 2025-06-06 | 16.68 | 16.68 | 16.41 | 16.49 | -0.78% | 2.39 | 0.95% |
| 2025-06-05 | 16.45 | 16.65 | 16.28 | 16.62 | +1.34% | 3.68 | 1.45% |
| 2025-06-04 | 16.36 | 16.48 | 16.31 | 16.40 | +0.31% | 2.55 | 1.01% |
| 2025-06-03 | 16.02 | 16.39 | 15.92 | 16.35 | +1.18% | 3.33 | 1.33% |
| 2025-05-30 | 16.40 | 16.42 | 16.11 | 16.16 | -1.70% | 2.74 | 1.11% |
| 2025-05-29 | 16.15 | 16.47 | 16.13 | 16.44 | +1.99% | 3.54 | 1.41% |
| 2025-05-28 | 16.30 | 16.37 | 16.08 | 16.12 | -0.98% | 2.44 | 0.98% |
| 2025-05-27 | 16.47 | 16.47 | 16.23 | 16.28 | -1.69% | 2.48 | 0.99% |