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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 201.83 | 210.85 | 200.09 | 200.90 | -1.55% | 18.26 | 6.02% |
| 2025-08-18 | 199.63 | 211.97 | 199.13 | 204.07 | +1.30% | 23.44 | 7.69% |
| 2025-08-15 | 204.97 | 205.71 | 196.97 | 201.46 | -3.05% | 19.23 | 6.47% |
| 2025-08-14 | 204.99 | 207.97 | 200.79 | 207.80 | +1.35% | 29.88 | 9.87% |
| 2025-08-13 | 173.77 | 205.04 | 172.99 | 205.04 | +20.00% | 40.75 | 14.14% |
| 2025-08-12 | 165.58 | 172.69 | 164.62 | 170.86 | +1.99% | 8.90 | 3.56% |
| 2025-08-11 | 167.30 | 169.96 | 165.61 | 167.53 | +0.45% | 7.98 | 3.21% |
| 2025-08-08 | 174.97 | 176.57 | 166.70 | 166.78 | -4.77% | 10.85 | 4.28% |
| 2025-08-07 | 171.15 | 181.47 | 171.14 | 175.12 | +2.33% | 13.09 | 5.02% |
| 2025-08-06 | 170.95 | 172.76 | 170.00 | 171.13 | -0.48% | 6.41 | 2.53% |
| 2025-08-05 | 177.47 | 178.97 | 169.47 | 171.96 | -2.23% | 10.44 | 4.09% |
| 2025-08-04 | 174.07 | 177.57 | 171.38 | 175.88 | -1.26% | 9.15 | 3.55% |
| 2025-08-01 | 177.99 | 184.47 | 177.97 | 178.13 | -1.40% | 9.60 | 3.60% |
| 2025-07-31 | 180.37 | 188.85 | 178.77 | 180.66 | +2.06% | 19.20 | 7.06% |
| 2025-07-30 | 181.02 | 182.98 | 173.87 | 177.01 | -4.21% | 15.22 | 5.77% |
| 2025-07-29 | 180.47 | 187.87 | 175.12 | 184.80 | +2.51% | 15.59 | 5.77% |
| 2025-07-28 | 181.25 | 183.94 | 179.37 | 180.28 | +0.84% | 9.39 | 3.49% |
| 2025-07-25 | 179.47 | 183.45 | 176.46 | 178.78 | -0.64% | 8.68 | 3.26% |
| 2025-07-24 | 182.16 | 183.97 | 176.37 | 179.94 | -0.73% | 12.10 | 4.55% |
| 2025-07-23 | 166.85 | 181.42 | 166.85 | 181.27 | +6.82% | 17.31 | 6.60% |