当前位置: 爱股网 > 股票行情 > 机器人(300024)股票行情

机器人(300024)股票行情

机器人(300024)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

机器人(300024)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	15.03	15.07	0.05	0.33%	15.02	15.22	157242	23758.78	1.02%	15.00
2026-03-24	15.00	15.02	0.31	2.11%	14.63	15.05	171870	25519.75	1.12%	0.00
2026-03-23	15.50	14.71	-0.79	-5.10%	14.66	15.58	286742	43367.78	1.86%	0.00
2026-03-20	16.13	15.50	-0.63	-3.91%	15.50	16.22	211709	33433.71	1.37%	71.00
2026-03-19	16.35	16.13	-0.37	-2.24%	16.05	16.35	142278	23002.54	0.92%	0.00
2026-03-18	16.50	16.50	-0.10	-0.60%	16.34	16.63	137753	22677.42	0.89%	0.00
2026-03-17	16.68	16.60	-0.08	-0.48%	16.52	16.78	199118	33127.68	1.29%	1.00
2026-03-16	16.40	16.68	0.20	1.21%	16.17	16.68	212129	34948.16	1.38%	7.00
2026-03-13	16.30	16.48	0.19	1.17%	16.06	16.48	185615	30155.04	1.21%	50.00
2026-03-12	16.39	16.29	-0.21	-1.27%	16.25	16.52	136306	22302.82	0.89%	9.00
2026-03-11	16.62	16.50	-0.10	-0.60%	16.43	16.68	173569	28726.36	1.13%	20.00
2026-03-10	16.55	16.60	0.21	1.28%	16.44	16.67	210082	34781.81	1.36%	3.00
2026-03-09	16.25	16.39	-0.06	-0.36%	15.88	16.48	261236	42101.36	1.70%	0.00
2026-03-06	16.28	16.45	0.10	0.61%	16.21	16.49	160739	26339.58	1.04%	1.00
2026-03-05	16.50	16.35	0.10	0.62%	16.26	16.58	201564	33047.42	1.31%	1.00
2026-03-04	16.12	16.25	0.12	0.74%	16.07	16.47	257792	41954.50	1.67%	0.00
2026-03-03	16.99	16.13	-0.86	-5.06%	16.11	17.09	399927	66127.61	2.60%	0.00
2026-03-02	17.08	16.99	-0.51	-2.91%	16.90	17.26	317385	54063.53	2.06%	0.00
2026-02-27	17.46	17.50	-0.06	-0.34%	17.36	17.50	227454	39621.55	1.48%	87.00
2026-02-26	17.87	17.56	-0.30	-1.68%	17.55	17.89	268668	47377.25	1.74%	0.00
2026-02-25	17.80	17.86	-0.06	-0.33%	17.73	17.97	260815	46582.73	1.69%	0.00
2026-02-24	18.35	17.92	0.13	0.73%	17.85	18.50	495582	89762.07	3.22%	10.00
2026-02-13	17.51	17.79	0.19	1.08%	17.50	17.85	301647	53560.98	1.96%	16.00
2026-02-12	17.57	17.60	0.04	0.23%	17.45	17.65	158224	27832.15	1.03%	6.00
2026-02-11	17.56	17.56	-0.10	-0.57%	17.50	17.69	167530	29514.34	1.09%	19.00
2026-02-10	17.61	17.66	0.07	0.40%	17.52	17.80	243282	42925.51	1.58%	0.00
2026-02-09	17.35	17.59	0.38	2.21%	17.30	17.61	266378	46561.02	1.73%	23.00
2026-02-06	17.06	17.21	0.10	0.58%	16.86	17.38	221858	38140.46	1.44%	0.00
2026-02-05	17.25	17.11	-0.19	-1.10%	17.06	17.30	181461	31105.82	1.18%	0.00
2026-02-04	17.40	17.30	-0.09	-0.52%	17.16	17.46	225037	38881.94	1.46%	0.00
2026-02-03	17.14	17.39	0.47	2.78%	17.06	17.39	248749	42864.50	1.62%	5.00
2026-02-02	17.25	16.92	-0.46	-2.65%	16.91	17.52	350566	60291.30	2.28%	3.00
2026-01-30	17.61	17.38	-0.32	-1.81%	17.11	17.77	354689	61665.14	2.30%	32.00
2026-01-29	18.00	17.70	-0.38	-2.10%	17.57	18.13	397530	70921.61	2.58%	39.00
2026-01-28	18.55	18.08	-0.66	-3.52%	18.02	18.58	538453	97842.36	3.50%	6.00
2026-01-27	18.98	18.74	-0.42	-2.19%	18.16	18.99	620131	114968.73	4.03%	2.00
2026-01-26	18.71	19.16	0.57	3.07%	18.71	20.08	1154268	222828.88	7.50%	0.00
2026-01-23	18.27	18.59	0.40	2.20%	18.25	18.61	454277	83974.38	2.95%	0.00
2026-01-22	18.35	18.19	-0.13	-0.71%	18.12	18.59	304603	55745.15	1.98%	0.00
2026-01-21	18.05	18.32	0.13	0.71%	18.00	18.50	312229	57224.67	2.03%	0.00
2026-01-20	18.40	18.19	-0.25	-1.36%	18.02	18.66	388459	71064.07	2.52%	8.00
2026-01-19	18.68	18.44	-0.07	-0.38%	18.40	18.81	373465	69327.80	2.43%	0.00
2026-01-16	18.22	18.51	0.37	2.04%	18.06	18.65	575399	105862.75	3.74%	17.00
2026-01-15	18.29	18.14	-0.47	-2.53%	17.95	18.49	485443	88079.88	3.15%	28.00
2026-01-14	18.70	18.61	0.01	0.05%	18.33	19.19	662276	124837.85	4.30%	4.00
2026-01-13	19.30	18.60	-0.69	-3.58%	18.54	19.30	629062	118886.23	4.09%	0.00
2026-01-12	18.74	19.29	0.69	3.71%	18.71	19.35	764078	146053.22	4.96%	32.00
2026-01-09	18.25	18.60	0.25	1.36%	18.16	18.75	516977	95901.66	3.36%	7.00
2026-01-08	18.29	18.35	0.12	0.66%	18.20	18.56	389650	71527.88	2.53%	10.00
2026-01-07	18.50	18.23	-0.33	-1.78%	18.12	18.66	425154	78114.91	2.76%	109.00
2026-01-06	18.61	18.56	-0.05	-0.27%	18.37	18.74	455264	84308.16	2.96%	0.00
2026-01-05	18.12	18.61	0.42	2.31%	18.02	18.85	577621	106566.02	3.75%	7.00
2025-12-31	18.50	18.19	-0.17	-0.93%	18.15	18.65	441393	80605.05	2.87%	10.00
2025-12-30	17.61	18.36	0.59	3.32%	17.57	18.63	762428	138954.14	4.95%	14.00
2025-12-29	17.63	17.77	0.10	0.57%	17.63	17.88	300126	53297.11	1.95%	33.00
2025-12-26	17.85	17.67	-0.18	-1.01%	17.50	17.90	338628	59916.89	2.20%	0.00
2025-12-25	17.35	17.85	0.60	3.48%	17.29	17.96	484129	85713.93	3.14%	5.00
2025-12-24	17.15	17.25	0.08	0.47%	17.12	17.35	149225	25778.65	0.97%	0.00
2025-12-23	17.36	17.17	-0.22	-1.27%	17.11	17.36	163775	28225.53	1.06%	0.00
2025-12-22	17.20	17.39	0.34	1.99%	17.20	17.57	254382	44296.29	1.65%	2.00
2025-12-19	16.80	17.05	0.25	1.49%	16.80	17.08	156000	26540.08	1.01%	0.00
2025-12-18	16.90	16.80	-0.20	-1.18%	16.80	17.11	134472	22811.60	0.87%	2.00
2025-12-17	16.79	17.00	0.16	0.95%	16.60	17.13	195136	32880.33	1.27%	0.00
2025-12-16	16.97	16.84	-0.14	-0.82%	16.69	16.98	185698	31177.81	1.21%	3.00
2025-12-15	17.28	16.98	-0.38	-2.19%	16.96	17.28	182329	31219.18	1.18%	42.00
2025-12-12	17.24	17.36	0.12	0.70%	17.10	17.45	221020	38293.00	1.44%	0.00
2025-12-11	17.68	17.24	-0.47	-2.65%	17.24	17.69	241220	42056.09	1.57%	0.00
2025-12-10	17.52	17.71	0.10	0.57%	17.32	17.96	259563	45841.69	1.69%	0.00
2025-12-09	18.00	17.61	-0.43	-2.38%	17.56	18.00	318013	56326.96	2.07%	2.00
2025-12-08	17.55	18.04	0.50	2.85%	17.45	18.36	525181	93778.77	3.41%	13.00
2025-12-05	17.38	17.54	-0.03	-0.17%	17.14	17.60	357030	62012.74	2.32%	0.00
2025-12-04	17.26	17.57	0.85	5.08%	17.10	17.85	633090	110719.91	4.11%	81.00
2025-12-03	17.05	16.72	-0.25	-1.47%	16.68	17.09	147996	24842.55	0.96%	0.00
2025-12-02	17.29	16.97	-0.33	-1.91%	16.96	17.30	162403	27681.05	1.05%	0.00
2025-12-01	17.01	17.30	0.21	1.23%	17.01	17.34	185228	31909.71	1.20%	15.00
2025-11-28	16.98	17.09	0.12	0.71%	16.85	17.12	126913	21597.76	0.82%	0.00
2025-11-27	17.08	16.97	-0.09	-0.53%	16.96	17.21	146452	25039.57	0.95%	0.00
2025-11-26	17.08	17.06	-0.08	-0.47%	17.02	17.23	151688	25985.80	0.99%	0.00
2025-11-25	17.17	17.14	0.07	0.41%	17.08	17.30	201028	34583.79	1.31%	0.00
2025-11-24	16.88	17.07	0.21	1.25%	16.74	17.18	201618	34185.28	1.31%	0.00

深证大盘股票行情在线 K线走势图

机器人(300024)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24