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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 128.97 | 133.59 | 128.97 | 131.67 | +2.79% | 4.57 | 2.35% |
| 2025-06-23 | 128.98 | 130.58 | 127.29 | 128.10 | -1.77% | 3.84 | 2.01% |
| 2025-06-20 | 131.79 | 133.38 | 128.98 | 130.41 | -1.34% | 4.04 | 2.09% |
| 2025-06-19 | 134.27 | 135.20 | 131.99 | 132.18 | -1.97% | 4.68 | 2.37% |
| 2025-06-18 | 132.08 | 136.74 | 131.08 | 134.83 | +2.08% | 6.04 | 3.04% |
| 2025-06-17 | 133.18 | 133.78 | 131.50 | 132.08 | -1.32% | 4.29 | 2.19% |
| 2025-06-16 | 132.48 | 137.55 | 131.98 | 133.85 | +0.15% | 6.41 | 3.19% |
| 2025-06-13 | 133.98 | 137.15 | 131.74 | 133.65 | -1.93% | 8.88 | 4.46% |
| 2025-06-12 | 137.03 | 140.86 | 135.78 | 136.28 | -1.29% | 7.80 | 3.81% |
| 2025-06-11 | 137.98 | 144.66 | 136.64 | 138.06 | -0.05% | 6.72 | 3.25% |
| 2025-06-10 | 143.98 | 145.77 | 137.53 | 138.13 | -4.36% | 8.04 | 3.88% |
| 2025-06-09 | 145.99 | 148.40 | 143.98 | 144.43 | -0.04% | 9.49 | 4.38% |
| 2025-06-06 | 139.87 | 144.97 | 138.58 | 144.49 | +2.27% | 8.95 | 4.27% |
| 2025-06-05 | 133.74 | 144.97 | 131.64 | 141.28 | +5.72% | 12.22 | 5.94% |
| 2025-06-04 | 132.32 | 136.18 | 131.16 | 133.63 | +0.99% | 5.91 | 2.97% |
| 2025-06-03 | 132.48 | 135.26 | 131.34 | 132.32 | -1.28% | 3.76 | 1.91% |
| 2025-05-30 | 134.47 | 137.73 | 133.68 | 134.04 | +0.42% | 4.40 | 2.21% |
| 2025-05-29 | 131.66 | 134.98 | 130.28 | 133.48 | +1.39% | 4.38 | 2.22% |
| 2025-05-28 | 133.98 | 134.83 | 130.04 | 131.65 | -1.37% | 4.13 | 2.11% |
| 2025-05-27 | 136.98 | 136.98 | 132.23 | 133.48 | -2.99% | 4.58 | 2.30% |