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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 422.08 | 434.77 | 416.88 | 418.50 | -5.08% | 33.55 | 5.24% |
| 2026-02-12 | 418.00 | 449.99 | 410.00 | 440.88 | +9.40% | 60.49 | 9.37% |
| 2026-02-11 | 408.19 | 418.68 | 400.10 | 403.00 | -0.97% | 27.81 | 4.53% |
| 2026-02-10 | 428.00 | 436.87 | 403.81 | 406.95 | -6.02% | 41.77 | 6.67% |
| 2026-02-09 | 415.00 | 449.00 | 398.00 | 433.00 | +8.52% | 53.96 | 8.42% |
| 2026-02-06 | 385.80 | 415.33 | 383.92 | 399.00 | +4.29% | 45.25 | 7.50% |
| 2026-02-05 | 406.00 | 411.19 | 375.84 | 382.60 | -8.81% | 43.19 | 7.39% |
| 2026-02-04 | 426.01 | 435.00 | 407.00 | 419.58 | -1.23% | 53.22 | 8.42% |
| 2026-02-03 | 382.00 | 424.80 | 382.00 | 424.80 | +20.00% | 71.69 | 11.50% |
| 2026-02-02 | 365.00 | 384.00 | 353.00 | 354.00 | -6.68% | 30.10 | 5.46% |
| 2026-01-30 | 339.24 | 386.99 | 334.50 | 379.36 | +12.90% | 45.30 | 8.32% |
| 2026-01-29 | 349.20 | 372.55 | 334.00 | 336.00 | -3.26% | 36.84 | 6.92% |
| 2026-01-28 | 360.00 | 373.00 | 338.70 | 347.31 | -0.64% | 25.80 | 4.89% |
| 2026-01-27 | 337.87 | 361.88 | 327.00 | 349.53 | +4.21% | 26.65 | 5.11% |
| 2026-01-26 | 337.00 | 345.71 | 334.50 | 335.40 | -3.11% | 20.47 | 4.00% |
| 2026-01-23 | 343.74 | 350.47 | 330.33 | 346.18 | +2.72% | 29.86 | 5.81% |
| 2026-01-22 | 330.00 | 348.80 | 327.10 | 337.00 | +0.60% | 33.03 | 6.49% |
| 2026-01-21 | 294.13 | 339.55 | 294.13 | 335.00 | +14.73% | 41.44 | 8.49% |
| 2026-01-20 | 306.98 | 310.68 | 287.00 | 292.00 | -4.78% | 21.68 | 4.88% |
| 2026-01-19 | 313.00 | 317.00 | 296.66 | 306.65 | -2.84% | 25.24 | 5.46% |