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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 208.01 | 214.01 | 204.75 | 206.80 | -1.05% | 6.80 | 2.20% |
| 2025-11-18 | 201.00 | 217.38 | 201.00 | 209.00 | +2.84% | 13.88 | 4.44% |
| 2025-11-17 | 202.00 | 205.79 | 199.87 | 203.23 | +0.09% | 6.69 | 2.23% |
| 2025-11-14 | 212.00 | 213.15 | 203.00 | 203.04 | -5.60% | 9.62 | 3.14% |
| 2025-11-13 | 210.55 | 216.58 | 208.20 | 215.09 | +1.98% | 8.01 | 2.54% |
| 2025-11-12 | 213.00 | 215.47 | 208.00 | 210.91 | -1.14% | 6.90 | 2.21% |
| 2025-11-11 | 217.59 | 229.99 | 212.18 | 213.35 | -0.86% | 14.40 | 4.41% |
| 2025-11-10 | 218.00 | 218.65 | 210.00 | 215.20 | -1.69% | 7.60 | 2.41% |
| 2025-11-07 | 222.97 | 224.60 | 215.66 | 218.90 | -2.86% | 9.25 | 2.84% |
| 2025-11-06 | 215.54 | 228.45 | 215.54 | 225.35 | +4.50% | 12.58 | 3.79% |
| 2025-11-05 | 208.10 | 219.00 | 208.00 | 215.65 | +1.54% | 8.27 | 2.62% |
| 2025-11-04 | 217.16 | 218.00 | 211.01 | 212.38 | -2.70% | 7.27 | 2.29% |
| 2025-11-03 | 220.90 | 222.00 | 211.60 | 218.28 | -2.73% | 12.24 | 3.82% |
| 2025-10-31 | 221.34 | 238.88 | 221.34 | 224.40 | +1.08% | 17.88 | 5.26% |
| 2025-10-30 | 228.49 | 232.00 | 220.20 | 222.00 | -3.18% | 10.75 | 3.23% |
| 2025-10-29 | 223.79 | 229.79 | 221.80 | 229.29 | -0.29% | 12.94 | 3.86% |
| 2025-10-28 | 225.21 | 233.58 | 223.89 | 229.95 | +0.79% | 11.78 | 3.46% |
| 2025-10-27 | 233.12 | 234.49 | 227.00 | 228.14 | -0.41% | 13.62 | 4.00% |
| 2025-10-24 | 223.51 | 229.08 | 219.00 | 229.08 | +3.66% | 11.92 | 3.57% |
| 2025-10-23 | 221.98 | 223.00 | 215.75 | 220.99 | -0.90% | 7.90 | 2.44% |