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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.53 | 16.65 | 16.35 | 16.56 | +1.78% | 3.07 | 1.21% |
| 2025-05-23 | 16.57 | 16.73 | 16.26 | 16.27 | -1.69% | 3.43 | 1.36% |
| 2025-05-22 | 16.73 | 16.88 | 16.50 | 16.55 | -1.31% | 2.87 | 1.12% |
| 2025-05-21 | 16.90 | 16.91 | 16.67 | 16.77 | -1.00% | 3.17 | 1.23% |
| 2025-05-20 | 16.88 | 17.05 | 16.71 | 16.94 | +0.06% | 3.09 | 1.19% |
| 2025-05-19 | 16.88 | 16.95 | 16.60 | 16.93 | -0.18% | 3.41 | 1.32% |
| 2025-05-16 | 16.83 | 17.20 | 16.81 | 16.96 | +0.24% | 3.53 | 1.35% |
| 2025-05-15 | 17.35 | 17.35 | 16.89 | 16.92 | -2.53% | 4.16 | 1.60% |
| 2025-05-14 | 17.35 | 17.49 | 17.12 | 17.36 | +0.06% | 4.86 | 1.83% |
| 2025-05-13 | 17.80 | 17.88 | 17.30 | 17.35 | -1.48% | 6.73 | 2.51% |
| 2025-05-12 | 17.09 | 17.93 | 17.09 | 17.61 | +3.71% | 10.16 | 3.77% |
| 2025-05-09 | 17.17 | 17.21 | 16.81 | 16.98 | -1.51% | 4.31 | 1.66% |
| 2025-05-08 | 17.11 | 17.39 | 17.05 | 17.24 | +0.52% | 5.04 | 1.91% |
| 2025-05-07 | 17.36 | 17.57 | 16.92 | 17.15 | -0.23% | 6.90 | 2.61% |
| 2025-05-06 | 16.90 | 17.22 | 16.80 | 17.19 | +3.18% | 6.90 | 2.64% |