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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.22 | 18.65 | 18.06 | 18.51 | +2.04% | 10.59 | 3.74% |
| 2026-01-15 | 18.29 | 18.49 | 17.95 | 18.14 | -2.53% | 8.81 | 3.15% |
| 2026-01-14 | 18.70 | 19.19 | 18.33 | 18.61 | +0.05% | 12.48 | 4.30% |
| 2026-01-13 | 19.30 | 19.30 | 18.54 | 18.60 | -3.58% | 11.89 | 4.08% |
| 2026-01-12 | 18.74 | 19.35 | 18.71 | 19.29 | +3.71% | 14.61 | 4.96% |
| 2026-01-09 | 18.25 | 18.75 | 18.16 | 18.60 | +1.36% | 9.59 | 3.36% |
| 2026-01-08 | 18.29 | 18.56 | 18.20 | 18.35 | +0.66% | 7.15 | 2.53% |
| 2026-01-07 | 18.50 | 18.66 | 18.12 | 18.23 | -1.78% | 7.81 | 2.76% |
| 2026-01-06 | 18.61 | 18.74 | 18.37 | 18.56 | -0.27% | 8.43 | 2.96% |
| 2026-01-05 | 18.12 | 18.85 | 18.02 | 18.61 | +2.31% | 10.66 | 3.75% |
| 2025-12-31 | 18.50 | 18.65 | 18.15 | 18.19 | -0.93% | 8.06 | 2.87% |
| 2025-12-30 | 17.61 | 18.63 | 17.57 | 18.36 | +3.32% | 13.90 | 4.95% |
| 2025-12-29 | 17.63 | 17.88 | 17.63 | 17.77 | +0.57% | 5.33 | 1.95% |
| 2025-12-26 | 17.85 | 17.90 | 17.50 | 17.67 | -1.01% | 5.99 | 2.20% |
| 2025-12-25 | 17.35 | 17.96 | 17.29 | 17.85 | +3.48% | 8.57 | 3.14% |
| 2025-12-24 | 17.15 | 17.35 | 17.12 | 17.25 | +0.47% | 2.58 | 0.97% |
| 2025-12-23 | 17.36 | 17.36 | 17.11 | 17.17 | -1.27% | 2.82 | 1.06% |
| 2025-12-22 | 17.20 | 17.57 | 17.20 | 17.39 | +1.99% | 4.43 | 1.65% |
| 2025-12-19 | 16.80 | 17.08 | 16.80 | 17.05 | +1.49% | 2.65 | 1.01% |
| 2025-12-18 | 16.90 | 17.11 | 16.80 | 16.80 | -1.18% | 2.28 | 0.87% |