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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.14 | 18.47 | 17.96 | 18.23 | +0.16% | 4.78 | 1.70% |
| 2025-10-21 | 18.17 | 18.25 | 17.96 | 18.20 | +0.72% | 4.31 | 1.54% |
| 2025-10-20 | 18.00 | 18.24 | 17.92 | 18.07 | +1.63% | 4.61 | 1.66% |
| 2025-10-17 | 18.40 | 18.50 | 17.72 | 17.78 | -3.58% | 6.92 | 2.49% |
| 2025-10-16 | 18.75 | 18.76 | 18.37 | 18.44 | -3.00% | 7.39 | 2.59% |
| 2025-10-15 | 18.73 | 19.09 | 18.46 | 19.01 | +1.77% | 8.87 | 3.07% |
| 2025-10-14 | 19.80 | 19.96 | 18.57 | 18.68 | -5.27% | 13.92 | 4.72% |
| 2025-10-13 | 19.19 | 19.80 | 18.54 | 19.72 | -0.10% | 11.81 | 3.96% |
| 2025-10-10 | 20.38 | 20.51 | 19.62 | 19.74 | -3.71% | 11.92 | 3.88% |
| 2025-10-09 | 19.53 | 20.86 | 19.38 | 20.50 | +5.13% | 17.76 | 5.69% |
| 2025-09-30 | 19.50 | 20.00 | 19.50 | 19.50 | -0.15% | 7.33 | 2.42% |
| 2025-09-29 | 19.40 | 19.60 | 19.07 | 19.53 | +1.09% | 8.25 | 2.77% |
| 2025-09-26 | 19.86 | 19.91 | 19.31 | 19.32 | -3.50% | 8.40 | 2.79% |
| 2025-09-25 | 20.24 | 20.48 | 20.00 | 20.02 | -1.33% | 9.44 | 3.03% |
| 2025-09-24 | 19.34 | 20.37 | 19.22 | 20.29 | +4.05% | 14.87 | 4.82% |
| 2025-09-23 | 19.77 | 19.90 | 18.96 | 19.50 | -2.30% | 11.36 | 3.81% |
| 2025-09-22 | 19.80 | 19.99 | 19.68 | 19.96 | +0.66% | 8.13 | 2.66% |
| 2025-09-19 | 20.28 | 20.53 | 19.76 | 19.83 | -2.98% | 14.38 | 4.65% |
| 2025-09-18 | 21.00 | 21.45 | 20.08 | 20.44 | -2.57% | 26.16 | 8.14% |
| 2025-09-17 | 20.62 | 21.34 | 20.46 | 20.98 | +1.45% | 24.85 | 7.71% |