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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 134.94 | 137.87 | 134.93 | 137.60 | +0.47% | 3.98 | 1.97% |
| 2025-05-23 | 136.88 | 139.33 | 136.18 | 136.95 | -0.38% | 4.26 | 2.09% |
| 2025-05-22 | 139.98 | 141.47 | 137.09 | 137.47 | -2.50% | 5.00 | 2.43% |
| 2025-05-21 | 142.22 | 144.65 | 140.98 | 140.99 | -1.46% | 6.05 | 2.87% |
| 2025-05-20 | 144.98 | 146.48 | 142.01 | 143.08 | -2.11% | 6.61 | 3.11% |
| 2025-05-19 | 147.88 | 148.47 | 140.47 | 146.16 | +2.76% | 10.18 | 4.77% |
| 2025-05-16 | 133.78 | 147.98 | 133.60 | 142.24 | +6.05% | 14.86 | 7.10% |
| 2025-05-15 | 133.98 | 135.64 | 133.04 | 134.13 | -1.00% | 4.51 | 2.27% |
| 2025-05-14 | 136.78 | 139.86 | 134.28 | 135.49 | +1.03% | 7.17 | 3.55% |
| 2025-05-13 | 137.98 | 138.86 | 134.11 | 134.11 | -1.01% | 5.84 | 2.89% |
| 2025-05-12 | 133.98 | 135.98 | 133.19 | 135.48 | +3.44% | 5.63 | 2.82% |
| 2025-05-09 | 133.98 | 134.86 | 130.03 | 130.98 | -3.44% | 5.04 | 2.59% |
| 2025-05-08 | 133.00 | 136.50 | 133.00 | 135.65 | +1.99% | 6.76 | 3.38% |
| 2025-05-07 | 137.00 | 138.75 | 131.78 | 133.00 | -1.61% | 6.17 | 3.09% |
| 2025-05-06 | 131.48 | 136.01 | 131.48 | 135.17 | +3.30% | 6.52 | 3.28% |