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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 281.02 | 299.95 | 276.66 | 295.90 | +5.58% | 27.17 | 6.35% |
| 2025-09-15 | 284.11 | 295.23 | 279.12 | 280.25 | -2.83% | 25.28 | 5.96% |
| 2025-09-12 | 262.00 | 303.59 | 258.87 | 288.40 | +8.83% | 37.00 | 8.66% |
| 2025-09-11 | 254.01 | 273.56 | 250.88 | 265.00 | +4.62% | 26.21 | 6.71% |
| 2025-09-10 | 266.00 | 266.50 | 249.80 | 253.30 | -3.19% | 19.01 | 5.02% |
| 2025-09-09 | 248.01 | 262.99 | 246.00 | 261.65 | +3.50% | 22.63 | 5.98% |
| 2025-09-08 | 237.55 | 258.95 | 233.00 | 252.80 | +5.36% | 29.16 | 7.92% |
| 2025-09-05 | 234.76 | 242.00 | 229.31 | 239.94 | +3.65% | 19.86 | 5.67% |
| 2025-09-04 | 251.00 | 253.60 | 228.11 | 231.48 | -2.83% | 27.79 | 7.78% |
| 2025-09-03 | 240.88 | 244.58 | 236.50 | 238.22 | -0.56% | 18.33 | 5.14% |
| 2025-09-02 | 255.13 | 262.42 | 237.79 | 239.57 | -6.82% | 30.94 | 8.44% |
| 2025-09-01 | 260.01 | 264.00 | 247.50 | 257.10 | -2.19% | 29.40 | 7.76% |
| 2025-08-29 | 288.03 | 293.88 | 260.00 | 262.85 | -1.91% | 33.98 | 8.47% |
| 2025-08-28 | 264.86 | 273.00 | 256.01 | 267.98 | +0.83% | 40.26 | 10.25% |
| 2025-08-27 | 268.12 | 279.55 | 258.00 | 265.77 | -0.82% | 36.50 | 9.13% |
| 2025-08-26 | 272.96 | 279.26 | 266.04 | 267.96 | -0.87% | 38.80 | 9.63% |
| 2025-08-25 | 234.60 | 270.32 | 232.23 | 270.32 | +20.00% | 39.89 | 10.37% |
| 2025-08-22 | 211.98 | 229.63 | 211.98 | 225.27 | +5.68% | 23.20 | 7.02% |
| 2025-08-21 | 202.98 | 221.97 | 201.50 | 213.17 | +5.76% | 25.53 | 8.13% |
| 2025-08-20 | 198.00 | 204.27 | 195.98 | 201.55 | +0.32% | 13.12 | 4.42% |