罗博特科 sz.300757
549.50
+4.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 530.38 | 552.00 | 522.05 | 549.50 | +4.87% | 37.49 | 4.56% |
| 2026-05-21 | 566.48 | 569.80 | 520.71 | 524.00 | -7.50% | 42.46 | 5.18% |
| 2026-05-20 | 554.98 | 583.99 | 548.00 | 566.48 | +1.40% | 37.26 | 4.38% |
| 2026-05-19 | 568.25 | 570.00 | 543.98 | 558.64 | -4.01% | 39.81 | 4.75% |
| 2026-05-18 | 586.04 | 598.00 | 570.53 | 582.00 | -1.35% | 47.26 | 5.37% |
| 2026-05-15 | 605.00 | 620.00 | 580.79 | 589.98 | +0.17% | 54.58 | 6.07% |
| 2026-05-14 | 598.00 | 626.66 | 580.88 | 589.00 | +9.14% | 71.03 | 7.85% |
| 2026-05-13 | 497.99 | 547.77 | 497.80 | 539.67 | +5.80% | 43.20 | 5.45% |
| 2026-05-12 | 524.00 | 525.00 | 507.00 | 510.09 | -0.43% | 34.70 | 4.47% |
| 2026-05-11 | 520.00 | 522.56 | 497.90 | 512.30 | -1.33% | 39.71 | 5.15% |
| 2026-05-08 | 495.74 | 529.00 | 495.74 | 519.20 | +1.74% | 34.75 | 4.47% |
| 2026-05-07 | 506.00 | 514.66 | 488.15 | 510.32 | +6.20% | 41.50 | 5.48% |
| 2026-05-06 | 490.00 | 494.90 | 471.70 | 480.55 | -0.32% | 36.83 | 5.04% |
| 2026-04-30 | 489.02 | 492.98 | 460.99 | 482.10 | -1.27% | 41.13 | 5.76% |
| 2026-04-29 | 483.00 | 497.60 | 483.00 | 488.32 | -3.50% | 33.01 | 4.46% |
| 2026-04-28 | 520.01 | 525.33 | 501.88 | 506.05 | -2.40% | 26.80 | 3.49% |
| 2026-04-27 | 507.01 | 529.98 | 494.04 | 518.50 | +3.40% | 38.08 | 4.94% |
| 2026-04-24 | 515.50 | 535.08 | 500.05 | 501.43 | -2.80% | 37.69 | 4.90% |
| 2026-04-23 | 559.69 | 566.00 | 514.50 | 515.88 | -7.25% | 51.45 | 6.47% |
| 2026-04-22 | 540.01 | 559.69 | 536.38 | 556.20 | +2.74% | 33.61 | 4.06% |