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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.15 | 15.15 | 14.87 | 14.97 | -1.25% | 2.39 | 1.04% |
| 2026-04-20 | 15.07 | 15.26 | 15.05 | 15.16 | +0.86% | 2.92 | 1.25% |
| 2026-04-17 | 14.99 | 15.14 | 14.85 | 15.03 | +0.13% | 2.75 | 1.19% |
| 2026-04-16 | 14.90 | 15.05 | 14.88 | 15.01 | +1.08% | 2.31 | 1.00% |
| 2026-04-15 | 15.10 | 15.19 | 14.80 | 14.85 | -1.13% | 2.20 | 0.96% |
| 2026-04-14 | 15.04 | 15.08 | 14.86 | 15.02 | +0.81% | 2.15 | 0.93% |
| 2026-04-13 | 14.91 | 15.04 | 14.83 | 14.90 | -0.13% | 1.83 | 0.80% |
| 2026-04-10 | 14.81 | 15.16 | 14.81 | 14.92 | +1.77% | 2.84 | 1.23% |
| 2026-04-09 | 14.99 | 14.99 | 14.63 | 14.66 | -2.66% | 2.38 | 1.05% |
| 2026-04-08 | 14.55 | 15.07 | 14.55 | 15.06 | +5.83% | 3.94 | 1.72% |
| 2026-04-07 | 14.20 | 14.35 | 14.13 | 14.23 | +0.21% | 1.33 | 0.61% |
| 2026-04-03 | 14.61 | 14.66 | 14.18 | 14.20 | -2.61% | 1.89 | 0.86% |
| 2026-04-02 | 14.92 | 14.92 | 14.48 | 14.58 | -2.47% | 1.99 | 0.88% |
| 2026-04-01 | 14.96 | 15.04 | 14.80 | 14.95 | +1.63% | 2.12 | 0.92% |
| 2026-03-31 | 14.79 | 14.99 | 14.68 | 14.71 | -0.54% | 1.81 | 0.79% |
| 2026-03-30 | 14.75 | 14.86 | 14.52 | 14.79 | -1.27% | 1.99 | 0.88% |
| 2026-03-27 | 14.66 | 15.05 | 14.60 | 14.98 | +0.67% | 1.66 | 0.72% |
| 2026-03-26 | 15.12 | 15.27 | 14.81 | 14.88 | -1.26% | 2.00 | 0.86% |
| 2026-03-25 | 15.03 | 15.22 | 15.02 | 15.07 | +0.33% | 2.38 | 1.02% |
| 2026-03-24 | 15.00 | 15.05 | 14.63 | 15.02 | +2.11% | 2.55 | 1.12% |