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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.79 | 17.13 | 16.60 | 17.00 | +0.95% | 3.29 | 1.27% |
| 2025-12-16 | 16.97 | 16.98 | 16.69 | 16.84 | -0.82% | 3.12 | 1.21% |
| 2025-12-15 | 17.28 | 17.28 | 16.96 | 16.98 | -2.19% | 3.12 | 1.18% |
| 2025-12-12 | 17.24 | 17.45 | 17.10 | 17.36 | +0.70% | 3.83 | 1.44% |
| 2025-12-11 | 17.68 | 17.69 | 17.24 | 17.24 | -2.65% | 4.21 | 1.57% |
| 2025-12-10 | 17.52 | 17.96 | 17.32 | 17.71 | +0.57% | 4.58 | 1.69% |
| 2025-12-09 | 18.00 | 18.00 | 17.56 | 17.61 | -2.38% | 5.63 | 2.07% |
| 2025-12-08 | 17.55 | 18.36 | 17.45 | 18.04 | +2.85% | 9.38 | 3.41% |
| 2025-12-05 | 17.38 | 17.60 | 17.14 | 17.54 | -0.17% | 6.20 | 2.32% |
| 2025-12-04 | 17.26 | 17.85 | 17.10 | 17.57 | +5.08% | 11.07 | 4.11% |
| 2025-12-03 | 17.05 | 17.09 | 16.68 | 16.72 | -1.47% | 2.48 | 0.96% |
| 2025-12-02 | 17.29 | 17.30 | 16.96 | 16.97 | -1.91% | 2.77 | 1.05% |
| 2025-12-01 | 17.01 | 17.34 | 17.01 | 17.30 | +1.23% | 3.19 | 1.20% |
| 2025-11-28 | 16.98 | 17.12 | 16.85 | 17.09 | +0.71% | 2.16 | 0.82% |
| 2025-11-27 | 17.08 | 17.21 | 16.96 | 16.97 | -0.53% | 2.50 | 0.95% |
| 2025-11-26 | 17.08 | 17.23 | 17.02 | 17.06 | -0.47% | 2.60 | 0.98% |
| 2025-11-25 | 17.17 | 17.30 | 17.08 | 17.14 | +0.41% | 3.46 | 1.31% |
| 2025-11-24 | 16.88 | 17.18 | 16.74 | 17.07 | +1.25% | 3.42 | 1.31% |
| 2025-11-21 | 17.18 | 17.27 | 16.42 | 16.86 | -1.40% | 6.33 | 2.44% |
| 2025-11-20 | 17.39 | 17.45 | 17.10 | 17.10 | -1.16% | 2.78 | 1.05% |