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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 227.99 | 231.88 | 220.59 | 223.00 | +1.22% | 16.95 | 5.07% |
| 2025-10-21 | 216.01 | 220.98 | 213.00 | 220.32 | +2.46% | 10.87 | 3.36% |
| 2025-10-20 | 215.00 | 223.18 | 212.01 | 215.04 | +3.26% | 12.64 | 3.92% |
| 2025-10-17 | 219.99 | 220.80 | 207.00 | 208.25 | -5.16% | 11.11 | 3.53% |
| 2025-10-16 | 223.08 | 226.58 | 218.24 | 219.57 | -1.95% | 9.43 | 2.86% |
| 2025-10-15 | 221.00 | 224.00 | 217.82 | 223.93 | +1.47% | 9.70 | 2.96% |
| 2025-10-14 | 240.00 | 245.00 | 220.28 | 220.68 | -5.24% | 13.35 | 3.94% |
| 2025-10-13 | 224.49 | 235.00 | 221.11 | 232.88 | -3.77% | 15.09 | 4.42% |
| 2025-10-10 | 255.50 | 257.00 | 240.73 | 242.00 | -5.84% | 14.65 | 4.01% |
| 2025-10-09 | 262.38 | 265.30 | 252.54 | 257.00 | -2.06% | 18.11 | 4.73% |
| 2025-09-30 | 269.73 | 279.87 | 262.39 | 262.40 | -2.02% | 17.32 | 4.35% |
| 2025-09-29 | 267.80 | 273.00 | 267.12 | 267.80 | -0.72% | 14.21 | 3.56% |
| 2025-09-26 | 287.01 | 291.71 | 269.60 | 269.75 | -7.87% | 26.47 | 6.45% |
| 2025-09-25 | 292.00 | 302.66 | 289.06 | 292.80 | +0.62% | 22.09 | 5.04% |
| 2025-09-24 | 286.50 | 297.03 | 279.02 | 290.99 | +0.67% | 19.86 | 4.66% |
| 2025-09-23 | 290.02 | 296.93 | 280.00 | 289.05 | +1.03% | 24.88 | 5.83% |
| 2025-09-22 | 279.07 | 286.25 | 272.02 | 286.10 | +2.66% | 18.81 | 4.54% |
| 2025-09-19 | 286.01 | 289.34 | 278.01 | 278.68 | -1.63% | 17.50 | 4.18% |
| 2025-09-18 | 286.25 | 306.68 | 276.10 | 283.30 | -2.51% | 31.94 | 7.40% |
| 2025-09-17 | 293.55 | 299.00 | 282.91 | 290.58 | -1.80% | 25.37 | 5.90% |