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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 518.05 | 549.28 | 518.00 | 541.36 | +3.42% | 36.50 | 4.50% |
| 2026-04-20 | 524.00 | 533.96 | 510.88 | 523.46 | -0.10% | 36.30 | 4.62% |
| 2026-04-17 | 504.82 | 528.88 | 498.51 | 524.00 | +5.55% | 45.87 | 5.93% |
| 2026-04-16 | 488.00 | 499.75 | 477.00 | 496.46 | +1.16% | 23.87 | 3.23% |
| 2026-04-15 | 492.01 | 514.00 | 488.85 | 490.76 | +1.76% | 37.00 | 4.89% |
| 2026-04-14 | 485.00 | 492.99 | 470.80 | 482.26 | -2.61% | 40.18 | 5.53% |
| 2026-04-13 | 485.30 | 498.87 | 475.58 | 495.17 | +0.24% | 29.59 | 4.01% |
| 2026-04-10 | 497.52 | 501.90 | 483.38 | 494.00 | +1.18% | 35.28 | 4.76% |
| 2026-04-09 | 478.00 | 499.94 | 477.00 | 488.25 | +2.73% | 43.90 | 5.93% |
| 2026-04-08 | 450.00 | 485.00 | 447.00 | 475.28 | +9.01% | 45.22 | 6.40% |
| 2026-04-07 | 433.51 | 448.50 | 427.80 | 436.00 | +0.46% | 32.50 | 4.94% |
| 2026-04-03 | 408.00 | 452.80 | 406.90 | 434.00 | +11.14% | 52.60 | 8.17% |
| 2026-04-02 | 393.81 | 406.80 | 387.29 | 390.50 | -0.84% | 25.85 | 4.33% |
| 2026-04-01 | 396.00 | 398.96 | 382.50 | 393.80 | +3.47% | 29.70 | 5.04% |
| 2026-03-31 | 381.00 | 396.21 | 375.16 | 380.61 | -1.80% | 27.08 | 4.69% |
| 2026-03-30 | 399.11 | 403.99 | 381.80 | 387.58 | -3.68% | 30.82 | 5.25% |
| 2026-03-27 | 376.87 | 415.00 | 376.87 | 402.38 | +5.22% | 42.15 | 7.07% |
| 2026-03-26 | 400.02 | 404.00 | 381.02 | 382.41 | +4.70% | 46.57 | 7.89% |
| 2026-03-25 | 358.19 | 375.87 | 358.19 | 365.23 | +5.81% | 30.66 | 5.51% |
| 2026-03-24 | 343.00 | 346.99 | 328.50 | 345.19 | +1.86% | 21.87 | 4.29% |