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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 296.30 | 326.88 | 293.07 | 315.60 | +8.77% | 39.40 | 8.39% |
| 2026-01-15 | 271.92 | 292.66 | 271.92 | 290.16 | +6.72% | 28.99 | 6.76% |
| 2026-01-14 | 281.10 | 284.98 | 267.89 | 271.90 | -3.74% | 26.48 | 6.38% |
| 2026-01-13 | 285.60 | 296.55 | 280.35 | 282.46 | -1.58% | 24.00 | 5.55% |
| 2026-01-12 | 296.71 | 304.66 | 280.11 | 287.00 | -0.97% | 31.15 | 7.11% |
| 2026-01-09 | 270.00 | 294.60 | 270.00 | 289.81 | +7.61% | 33.25 | 7.73% |
| 2026-01-08 | 260.00 | 285.88 | 260.00 | 269.31 | +3.68% | 30.13 | 7.29% |
| 2026-01-07 | 266.99 | 269.00 | 255.00 | 259.76 | +3.22% | 24.08 | 6.12% |
| 2026-01-06 | 260.00 | 262.15 | 247.59 | 251.66 | -4.01% | 22.76 | 5.94% |
| 2026-01-05 | 233.50 | 273.79 | 233.50 | 262.16 | +12.37% | 39.73 | 10.19% |
| 2025-12-31 | 235.89 | 242.79 | 230.80 | 233.30 | +3.66% | 23.02 | 6.46% |
| 2025-12-30 | 225.01 | 230.74 | 224.05 | 225.07 | -1.16% | 11.00 | 3.21% |
| 2025-12-29 | 230.00 | 232.66 | 226.40 | 227.71 | -1.85% | 11.32 | 3.28% |
| 2025-12-26 | 247.81 | 250.00 | 228.26 | 232.01 | -6.38% | 21.61 | 6.11% |
| 2025-12-25 | 249.00 | 266.00 | 237.63 | 247.81 | +3.38% | 28.55 | 7.60% |
| 2025-12-24 | 228.41 | 245.00 | 226.83 | 239.71 | +5.09% | 21.95 | 6.21% |
| 2025-12-23 | 212.80 | 232.95 | 211.80 | 228.11 | +7.09% | 24.11 | 7.19% |
| 2025-12-22 | 211.89 | 219.49 | 211.00 | 213.00 | +1.12% | 11.12 | 3.44% |
| 2025-12-19 | 210.00 | 211.86 | 204.00 | 210.65 | +1.13% | 9.67 | 3.07% |
| 2025-12-18 | 206.84 | 212.37 | 206.15 | 208.30 | -2.11% | 8.34 | 2.65% |