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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.82 | 20.74 | 19.81 | 20.68 | +3.97% | 21.34 | 6.80% |
| 2025-09-15 | 20.00 | 20.29 | 19.86 | 19.89 | -0.80% | 9.17 | 2.97% |
| 2025-09-12 | 20.19 | 20.57 | 20.02 | 20.05 | -0.69% | 13.20 | 4.23% |
| 2025-09-11 | 19.65 | 20.20 | 19.34 | 20.19 | +2.70% | 13.32 | 4.35% |
| 2025-09-10 | 19.72 | 20.02 | 19.54 | 19.66 | -0.25% | 8.52 | 2.80% |
| 2025-09-09 | 19.98 | 20.11 | 19.64 | 19.71 | -2.86% | 13.04 | 4.27% |
| 2025-09-08 | 19.03 | 20.80 | 18.96 | 20.29 | +6.57% | 25.41 | 8.20% |
| 2025-09-05 | 18.35 | 19.10 | 18.17 | 19.04 | +3.76% | 10.15 | 3.52% |
| 2025-09-04 | 19.24 | 19.41 | 18.01 | 18.35 | -4.82% | 14.05 | 4.88% |
| 2025-09-03 | 20.30 | 20.47 | 19.20 | 19.28 | -4.70% | 14.23 | 4.68% |
| 2025-09-02 | 19.98 | 20.49 | 19.18 | 20.23 | +1.20% | 21.78 | 7.10% |
| 2025-09-01 | 20.00 | 20.35 | 19.82 | 19.99 | -0.55% | 9.09 | 2.95% |
| 2025-08-29 | 20.02 | 20.48 | 19.76 | 20.10 | -0.35% | 12.57 | 4.08% |
| 2025-08-28 | 19.65 | 20.17 | 19.11 | 20.17 | +2.65% | 17.50 | 5.77% |
| 2025-08-27 | 20.40 | 21.00 | 19.62 | 19.65 | -3.20% | 21.45 | 6.83% |
| 2025-08-26 | 20.58 | 20.59 | 20.23 | 20.30 | -2.64% | 15.20 | 4.84% |
| 2025-08-25 | 20.91 | 21.18 | 20.43 | 20.85 | +1.21% | 21.20 | 6.64% |
| 2025-08-22 | 20.20 | 20.80 | 20.11 | 20.60 | +1.98% | 17.06 | 5.42% |
| 2025-08-21 | 20.28 | 20.61 | 20.04 | 20.20 | -1.75% | 12.12 | 3.90% |
| 2025-08-20 | 20.62 | 20.86 | 20.11 | 20.56 | -1.63% | 17.23 | 5.49% |