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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 169.57 | 174.97 | 167.45 | 169.69 | -0.21% | 12.77 | 5.01% |
| 2025-07-21 | 164.64 | 172.47 | 163.99 | 170.05 | +2.46% | 11.70 | 4.69% |
| 2025-07-18 | 166.98 | 174.97 | 165.58 | 165.98 | 0.00% | 13.12 | 5.20% |
| 2025-07-17 | 158.78 | 168.97 | 157.74 | 165.98 | +3.75% | 14.08 | 5.85% |
| 2025-07-16 | 152.48 | 167.97 | 151.27 | 159.98 | +3.72% | 15.21 | 6.41% |
| 2025-07-15 | 155.26 | 161.17 | 153.64 | 154.24 | -0.22% | 13.29 | 5.72% |
| 2025-07-14 | 156.98 | 159.53 | 153.17 | 154.58 | +2.28% | 14.27 | 6.17% |
| 2025-07-11 | 146.43 | 155.54 | 144.07 | 151.14 | +6.38% | 17.13 | 7.64% |
| 2025-07-10 | 136.98 | 146.58 | 136.90 | 142.08 | +4.09% | 10.90 | 5.14% |
| 2025-07-09 | 139.70 | 140.77 | 136.11 | 136.49 | -2.43% | 5.15 | 2.51% |
| 2025-07-08 | 135.54 | 141.88 | 134.48 | 139.89 | +2.86% | 6.77 | 3.28% |
| 2025-07-07 | 137.66 | 138.98 | 134.68 | 136.00 | -2.28% | 4.78 | 2.38% |
| 2025-07-04 | 143.09 | 143.98 | 139.17 | 139.17 | -2.21% | 6.30 | 3.01% |
| 2025-07-03 | 142.98 | 143.96 | 140.98 | 142.31 | +0.01% | 4.07 | 1.93% |
| 2025-07-02 | 148.08 | 149.47 | 141.64 | 142.29 | -5.13% | 7.68 | 3.61% |
| 2025-07-01 | 149.09 | 153.86 | 147.23 | 149.98 | +0.02% | 7.47 | 3.34% |
| 2025-06-30 | 148.96 | 152.97 | 147.47 | 149.95 | +2.58% | 12.30 | 5.52% |
| 2025-06-27 | 139.48 | 149.75 | 137.98 | 146.18 | +3.63% | 14.57 | 6.80% |
| 2025-06-26 | 142.64 | 143.98 | 139.79 | 141.06 | +0.77% | 10.56 | 5.02% |
| 2025-06-25 | 142.96 | 144.84 | 136.98 | 139.98 | +6.31% | 12.88 | 6.21% |