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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.58 | 17.65 | 17.22 | 17.30 | -1.48% | 3.28 | 1.23% |
| 2025-11-18 | 17.68 | 17.72 | 17.50 | 17.56 | -1.07% | 2.73 | 1.01% |
| 2025-11-17 | 17.50 | 17.87 | 17.35 | 17.75 | +1.25% | 3.64 | 1.34% |
| 2025-11-14 | 17.79 | 17.83 | 17.51 | 17.53 | -2.12% | 3.83 | 1.40% |
| 2025-11-13 | 17.85 | 17.93 | 17.74 | 17.91 | +0.62% | 3.26 | 1.19% |
| 2025-11-12 | 18.18 | 18.22 | 17.64 | 17.80 | -1.87% | 4.61 | 1.68% |
| 2025-11-11 | 18.43 | 18.54 | 18.06 | 18.14 | -0.98% | 4.36 | 1.55% |
| 2025-11-10 | 18.11 | 18.43 | 18.11 | 18.32 | +1.22% | 3.87 | 1.38% |
| 2025-11-07 | 18.38 | 18.38 | 18.10 | 18.10 | -1.58% | 3.83 | 1.37% |
| 2025-11-06 | 18.26 | 18.55 | 18.17 | 18.39 | +1.38% | 4.80 | 1.70% |
| 2025-11-05 | 18.00 | 18.27 | 17.98 | 18.14 | -0.49% | 3.65 | 1.31% |
| 2025-11-04 | 18.60 | 18.60 | 18.12 | 18.23 | -2.46% | 5.31 | 1.88% |
| 2025-11-03 | 18.55 | 18.70 | 18.33 | 18.69 | +1.36% | 5.45 | 1.91% |
| 2025-10-31 | 18.27 | 18.65 | 18.21 | 18.44 | +0.88% | 5.95 | 2.09% |
| 2025-10-30 | 18.57 | 18.68 | 18.28 | 18.28 | -1.72% | 4.75 | 1.67% |
| 2025-10-29 | 18.50 | 18.60 | 18.35 | 18.60 | +1.14% | 4.78 | 1.68% |
| 2025-10-28 | 18.50 | 18.57 | 18.32 | 18.39 | -1.08% | 4.55 | 1.60% |
| 2025-10-27 | 18.56 | 18.75 | 18.33 | 18.59 | -0.43% | 6.66 | 2.33% |
| 2025-10-24 | 18.37 | 18.78 | 18.33 | 18.67 | +2.19% | 7.19 | 2.51% |
| 2025-10-23 | 18.18 | 18.27 | 17.85 | 18.27 | +0.22% | 4.24 | 1.53% |