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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.50 | 15.58 | 14.66 | 14.71 | -5.10% | 4.34 | 1.86% |
| 2026-03-20 | 16.13 | 16.22 | 15.50 | 15.50 | -3.91% | 3.34 | 1.37% |
| 2026-03-19 | 16.35 | 16.35 | 16.05 | 16.13 | -2.24% | 2.30 | 0.92% |
| 2026-03-18 | 16.50 | 16.63 | 16.34 | 16.50 | -0.60% | 2.27 | 0.89% |
| 2026-03-17 | 16.68 | 16.78 | 16.52 | 16.60 | -0.48% | 3.31 | 1.29% |
| 2026-03-16 | 16.40 | 16.68 | 16.17 | 16.68 | +1.21% | 3.49 | 1.38% |
| 2026-03-13 | 16.30 | 16.48 | 16.06 | 16.48 | +1.17% | 3.02 | 1.21% |
| 2026-03-12 | 16.39 | 16.52 | 16.25 | 16.29 | -1.27% | 2.23 | 0.89% |
| 2026-03-11 | 16.62 | 16.68 | 16.43 | 16.50 | -0.60% | 2.87 | 1.13% |
| 2026-03-10 | 16.55 | 16.67 | 16.44 | 16.60 | +1.28% | 3.48 | 1.36% |
| 2026-03-09 | 16.25 | 16.48 | 15.88 | 16.39 | -0.36% | 4.21 | 1.70% |
| 2026-03-06 | 16.28 | 16.49 | 16.21 | 16.45 | +0.61% | 2.63 | 1.04% |
| 2026-03-05 | 16.50 | 16.58 | 16.26 | 16.35 | +0.62% | 3.30 | 1.31% |
| 2026-03-04 | 16.12 | 16.47 | 16.07 | 16.25 | +0.74% | 4.20 | 1.67% |
| 2026-03-03 | 16.99 | 17.09 | 16.11 | 16.13 | -5.06% | 6.61 | 2.60% |
| 2026-03-02 | 17.08 | 17.26 | 16.90 | 16.99 | -2.91% | 5.41 | 2.06% |
| 2026-02-27 | 17.46 | 17.50 | 17.36 | 17.50 | -0.34% | 3.96 | 1.48% |
| 2026-02-26 | 17.87 | 17.89 | 17.55 | 17.56 | -1.68% | 4.74 | 1.74% |
| 2026-02-25 | 17.80 | 17.97 | 17.73 | 17.86 | -0.33% | 4.66 | 1.69% |
| 2026-02-24 | 18.35 | 18.50 | 17.85 | 17.92 | +0.73% | 8.98 | 3.22% |