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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 205.00 | 213.80 | 202.12 | 212.78 | +4.44% | 12.46 | 3.97% |
| 2025-12-16 | 209.01 | 211.45 | 200.03 | 203.74 | -2.52% | 9.08 | 2.95% |
| 2025-12-15 | 217.00 | 219.82 | 209.00 | 209.00 | -6.07% | 10.17 | 3.17% |
| 2025-12-12 | 211.62 | 229.88 | 208.28 | 222.50 | +5.32% | 19.35 | 5.85% |
| 2025-12-11 | 227.63 | 227.63 | 211.01 | 211.26 | -8.15% | 16.44 | 5.11% |
| 2025-12-10 | 231.16 | 237.00 | 225.30 | 230.00 | +0.31% | 13.10 | 3.84% |
| 2025-12-09 | 235.50 | 237.00 | 227.28 | 229.30 | -2.22% | 18.45 | 5.38% |
| 2025-12-08 | 216.52 | 244.00 | 214.00 | 234.51 | +8.42% | 28.32 | 8.24% |
| 2025-12-05 | 198.00 | 220.10 | 195.02 | 216.30 | +9.24% | 22.49 | 7.19% |
| 2025-12-04 | 197.29 | 199.99 | 193.50 | 198.00 | 0.00% | 5.53 | 1.89% |
| 2025-12-03 | 199.71 | 204.00 | 197.30 | 198.00 | -0.43% | 7.44 | 2.50% |
| 2025-12-02 | 200.50 | 202.50 | 197.11 | 198.85 | -1.75% | 5.59 | 1.89% |
| 2025-12-01 | 205.21 | 206.28 | 198.80 | 202.40 | -1.83% | 8.60 | 2.88% |
| 2025-11-28 | 205.00 | 210.00 | 203.51 | 206.18 | +0.29% | 7.19 | 2.35% |
| 2025-11-27 | 205.01 | 213.68 | 204.99 | 205.59 | -0.74% | 9.96 | 3.21% |
| 2025-11-26 | 200.38 | 212.88 | 197.00 | 207.13 | +1.65% | 13.79 | 4.50% |
| 2025-11-25 | 195.01 | 219.66 | 193.47 | 203.76 | +5.98% | 16.66 | 5.51% |
| 2025-11-24 | 195.50 | 196.23 | 189.21 | 192.26 | +0.21% | 5.73 | 2.01% |
| 2025-11-21 | 197.00 | 200.85 | 190.10 | 191.85 | -5.49% | 8.01 | 2.77% |
| 2025-11-20 | 211.58 | 212.80 | 201.50 | 203.00 | -1.84% | 6.83 | 2.25% |