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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 347.01 | 357.00 | 336.15 | 338.88 | -6.52% | 26.36 | 5.06% |
| 2026-03-20 | 365.01 | 379.63 | 362.20 | 362.50 | +3.50% | 35.32 | 6.31% |
| 2026-03-19 | 349.00 | 363.66 | 347.00 | 350.25 | -0.78% | 25.34 | 4.72% |
| 2026-03-18 | 362.13 | 365.00 | 346.80 | 352.99 | +3.88% | 24.44 | 4.60% |
| 2026-03-17 | 368.60 | 370.44 | 339.00 | 339.79 | -10.33% | 37.31 | 7.04% |
| 2026-03-16 | 380.25 | 387.00 | 368.59 | 378.92 | -2.30% | 24.29 | 4.29% |
| 2026-03-13 | 374.43 | 388.02 | 373.09 | 387.85 | +2.51% | 24.22 | 4.22% |
| 2026-03-12 | 383.20 | 395.90 | 367.06 | 378.37 | -1.04% | 32.45 | 5.68% |
| 2026-03-11 | 395.01 | 406.00 | 382.33 | 382.33 | -2.01% | 27.71 | 4.67% |
| 2026-03-10 | 382.00 | 393.33 | 378.00 | 390.16 | +6.54% | 33.10 | 5.67% |
| 2026-03-09 | 360.00 | 368.65 | 335.21 | 366.20 | -6.56% | 41.29 | 7.83% |
| 2026-03-06 | 389.00 | 402.55 | 382.55 | 391.90 | -0.82% | 26.00 | 4.40% |
| 2026-03-05 | 421.26 | 431.11 | 389.00 | 395.13 | -5.44% | 47.50 | 7.87% |
| 2026-03-04 | 428.40 | 442.00 | 413.33 | 417.85 | -3.96% | 37.78 | 5.90% |
| 2026-03-03 | 446.00 | 458.19 | 434.51 | 435.10 | +2.43% | 53.81 | 8.01% |
| 2026-03-02 | 415.01 | 455.00 | 412.00 | 424.77 | +2.85% | 53.46 | 8.11% |
| 2026-02-27 | 380.20 | 413.00 | 365.81 | 413.00 | +4.11% | 42.51 | 7.29% |
| 2026-02-26 | 397.40 | 403.53 | 376.10 | 396.68 | +0.45% | 34.96 | 5.93% |
| 2026-02-25 | 420.10 | 425.00 | 384.01 | 394.89 | -7.94% | 48.53 | 8.12% |
| 2026-02-24 | 420.00 | 445.00 | 415.96 | 428.94 | +2.49% | 37.27 | 5.73% |