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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.51 | 17.85 | 17.50 | 17.79 | +1.08% | 5.36 | 1.96% |
| 2026-02-12 | 17.57 | 17.65 | 17.45 | 17.60 | +0.23% | 2.78 | 1.03% |
| 2026-02-11 | 17.56 | 17.69 | 17.50 | 17.56 | -0.57% | 2.95 | 1.09% |
| 2026-02-10 | 17.61 | 17.80 | 17.52 | 17.66 | +0.40% | 4.29 | 1.58% |
| 2026-02-09 | 17.35 | 17.61 | 17.30 | 17.59 | +2.21% | 4.66 | 1.73% |
| 2026-02-06 | 17.06 | 17.38 | 16.86 | 17.21 | +0.58% | 3.81 | 1.44% |
| 2026-02-05 | 17.25 | 17.30 | 17.06 | 17.11 | -1.10% | 3.11 | 1.18% |
| 2026-02-04 | 17.40 | 17.46 | 17.16 | 17.30 | -0.52% | 3.89 | 1.46% |
| 2026-02-03 | 17.14 | 17.39 | 17.06 | 17.39 | +2.78% | 4.29 | 1.62% |
| 2026-02-02 | 17.25 | 17.52 | 16.91 | 16.92 | -2.65% | 6.03 | 2.28% |
| 2026-01-30 | 17.61 | 17.77 | 17.11 | 17.38 | -1.81% | 6.17 | 2.30% |
| 2026-01-29 | 18.00 | 18.13 | 17.57 | 17.70 | -2.10% | 7.09 | 2.58% |
| 2026-01-28 | 18.55 | 18.58 | 18.02 | 18.08 | -3.52% | 9.78 | 3.50% |
| 2026-01-27 | 18.98 | 18.99 | 18.16 | 18.74 | -2.19% | 11.50 | 4.03% |
| 2026-01-26 | 18.71 | 20.08 | 18.71 | 19.16 | +3.07% | 22.28 | 7.50% |
| 2026-01-23 | 18.27 | 18.61 | 18.25 | 18.59 | +2.20% | 8.40 | 2.95% |
| 2026-01-22 | 18.35 | 18.59 | 18.12 | 18.19 | -0.71% | 5.57 | 1.98% |
| 2026-01-21 | 18.05 | 18.50 | 18.00 | 18.32 | +0.71% | 5.72 | 2.03% |
| 2026-01-20 | 18.40 | 18.66 | 18.02 | 18.19 | -1.36% | 7.11 | 2.52% |
| 2026-01-19 | 18.68 | 18.81 | 18.40 | 18.44 | -0.38% | 6.93 | 2.43% |