机器人(300024)股票行情
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 |
|---|
| 2025-08-01 | 16.91 | 17.03 | 0.14 | 0.83% | 16.85 | 17.15 | 225839 | 38369.52 | 1.47% | 5.00 |
| 2025-07-31 | 17.08 | 16.89 | -0.20 | -1.17% | 16.85 | 17.37 | 312803 | 53503.66 | 2.04% | 2.00 |
| 2025-07-30 | 17.37 | 17.09 | -0.32 | -1.84% | 16.94 | 17.38 | 296067 | 50795.96 | 1.93% | 21.00 |
| 2025-07-29 | 17.46 | 17.41 | -0.04 | -0.23% | 17.20 | 17.48 | 252686 | 43694.19 | 1.65% | 6.00 |
| 2025-07-28 | 17.77 | 17.45 | -0.16 | -0.91% | 17.36 | 17.79 | 324369 | 56775.70 | 2.12% | 14.00 |
| 2025-07-25 | 17.38 | 17.61 | 0.24 | 1.38% | 17.30 | 17.68 | 445546 | 77997.79 | 2.91% | 11.00 |
| 2025-07-24 | 17.18 | 17.37 | 0.31 | 1.82% | 17.18 | 17.40 | 345012 | 59749.80 | 2.25% | 20.00 |
| 2025-07-23 | 17.20 | 17.06 | -0.19 | -1.10% | 17.05 | 17.29 | 262927 | 45121.50 | 1.71% | 10.00 |
| 2025-07-22 | 17.37 | 17.25 | -0.16 | -0.92% | 17.16 | 17.45 | 299782 | 51788.96 | 1.96% | 0.00 |
| 2025-07-21 | 17.32 | 17.41 | 0.21 | 1.22% | 17.27 | 17.77 | 468147 | 81674.49 | 3.05% | 0.00 |
| 2025-07-18 | 17.29 | 17.20 | -0.02 | -0.12% | 17.10 | 17.32 | 238816 | 41031.26 | 1.56% | 0.00 |
| 2025-07-17 | 17.05 | 17.22 | 0.17 | 1.00% | 16.94 | 17.26 | 339134 | 58218.23 | 2.21% | 0.00 |
| 2025-07-16 | 17.02 | 17.05 | 0.03 | 0.18% | 16.88 | 17.19 | 250999 | 42844.25 | 1.64% | 0.00 |
| 2025-07-15 | 17.10 | 17.02 | -0.08 | -0.47% | 16.80 | 17.20 | 266458 | 45266.64 | 1.74% | 0.00 |
| 2025-07-14 | 17.01 | 17.10 | 0.09 | 0.53% | 17.00 | 17.20 | 291595 | 49851.11 | 1.90% | 29.00 |
| 2025-07-11 | 16.72 | 17.01 | 0.28 | 1.67% | 16.62 | 17.16 | 350158 | 59365.76 | 2.28% | 133.00 |
| 2025-07-10 | 16.60 | 16.73 | 0.02 | 0.12% | 16.56 | 16.80 | 168457 | 28088.38 | 1.10% | 35.00 |
| 2025-07-09 | 16.80 | 16.71 | -0.03 | -0.18% | 16.65 | 17.06 | 251144 | 42355.55 | 1.64% | 0.00 |
| 2025-07-08 | 16.49 | 16.74 | 0.33 | 2.01% | 16.45 | 16.77 | 214585 | 35756.86 | 1.40% | 4.00 |
| 2025-07-07 | 16.58 | 16.41 | -0.22 | -1.32% | 16.38 | 16.58 | 149899 | 24625.23 | 0.98% | 6.00 |
| 2025-07-04 | 16.81 | 16.63 | -0.15 | -0.89% | 16.52 | 16.89 | 212614 | 35485.96 | 1.39% | 6.00 |
| 2025-07-03 | 16.75 | 16.78 | 0.03 | 0.18% | 16.66 | 16.87 | 171315 | 28714.34 | 1.12% | 34.00 |
| 2025-07-02 | 16.95 | 16.75 | -0.20 | -1.18% | 16.66 | 16.98 | 192084 | 32170.53 | 1.25% | 0.00 |
| 2025-07-01 | 17.15 | 16.95 | -0.23 | -1.34% | 16.85 | 17.18 | 212907 | 36124.03 | 1.39% | 5.00 |
| 2025-06-30 | 16.87 | 17.18 | 0.32 | 1.90% | 16.80 | 17.33 | 372080 | 63629.42 | 2.43% | 10.00 |
| 2025-06-27 | 16.84 | 16.86 | 0.06 | 0.36% | 16.75 | 17.12 | 253236 | 42862.93 | 1.65% | 10.00 |
| 2025-06-26 | 16.99 | 16.80 | -0.19 | -1.12% | 16.78 | 17.13 | 297997 | 50492.80 | 1.94% | 13.00 |
| 2025-06-25 | 16.76 | 16.99 | 0.24 | 1.43% | 16.68 | 17.00 | 420263 | 70865.38 | 2.74% | 0.00 |
| 2025-06-24 | 16.13 | 16.75 | 0.67 | 4.17% | 16.13 | 16.75 | 429404 | 71295.09 | 2.80% | 30.00 |
| 2025-06-23 | 15.70 | 16.08 | 0.29 | 1.84% | 15.49 | 16.13 | 160887 | 25631.21 | 1.05% | 10.00 |
| 2025-06-20 | 16.16 | 15.79 | -0.37 | -2.29% | 15.76 | 16.29 | 222290 | 35435.77 | 1.45% | 1.00 |
| 2025-06-19 | 16.51 | 16.16 | -0.43 | -2.59% | 16.10 | 16.59 | 215810 | 35260.59 | 1.41% | 0.00 |
| 2025-06-18 | 16.51 | 16.59 | 0.01 | 0.06% | 16.35 | 16.61 | 179532 | 29560.99 | 1.17% | 20.00 |
| 2025-06-17 | 16.55 | 16.58 | 0.09 | 0.55% | 16.48 | 16.81 | 210409 | 34957.10 | 1.37% | 0.00 |
| 2025-06-16 | 16.32 | 16.49 | 0.03 | 0.18% | 16.26 | 16.65 | 202118 | 33204.89 | 1.32% | 0.00 |
| 2025-06-13 | 16.60 | 16.46 | -0.26 | -1.56% | 16.46 | 16.90 | 381557 | 63578.75 | 2.49% | 0.00 |
| 2025-06-12 | 16.53 | 16.72 | 0.19 | 1.15% | 16.33 | 16.85 | 287003 | 47783.38 | 1.87% | 9.00 |
| 2025-06-11 | 16.45 | 16.53 | 0.05 | 0.30% | 16.42 | 16.68 | 162613 | 26945.71 | 1.06% | 2.00 |
| 2025-06-10 | 16.80 | 16.48 | -0.26 | -1.55% | 16.25 | 16.80 | 220079 | 36304.21 | 1.44% | 0.00 |
| 2025-06-09 | 16.58 | 16.74 | 0.25 | 1.52% | 16.51 | 16.99 | 265102 | 44326.77 | 1.73% | 25.00 |
| 2025-06-06 | 16.68 | 16.49 | -0.13 | -0.78% | 16.41 | 16.68 | 145331 | 23933.88 | 0.95% | 33.00 |
| 2025-06-05 | 16.45 | 16.62 | 0.22 | 1.34% | 16.28 | 16.65 | 222631 | 36765.21 | 1.45% | 10.00 |
| 2025-06-04 | 16.36 | 16.40 | 0.05 | 0.31% | 16.31 | 16.48 | 155414 | 25501.00 | 1.01% | 0.00 |
| 2025-06-03 | 16.02 | 16.35 | 0.19 | 1.18% | 15.92 | 16.39 | 204518 | 33297.18 | 1.33% | 0.00 |
| 2025-05-30 | 16.40 | 16.16 | -0.28 | -1.70% | 16.11 | 16.42 | 169695 | 27444.70 | 1.11% | 4.00 |
| 2025-05-29 | 16.15 | 16.44 | 0.32 | 1.99% | 16.13 | 16.47 | 216389 | 35434.42 | 1.41% | 5.00 |
| 2025-05-28 | 16.30 | 16.12 | -0.16 | -0.98% | 16.08 | 16.37 | 150807 | 24432.54 | 0.98% | 0.00 |
| 2025-05-27 | 16.47 | 16.28 | -0.28 | -1.69% | 16.23 | 16.47 | 151994 | 24781.62 | 0.99% | 5.00 |
| 2025-05-26 | 16.53 | 16.56 | 0.29 | 1.78% | 16.35 | 16.65 | 185724 | 30670.60 | 1.21% | 6.00 |
| 2025-05-23 | 16.57 | 16.27 | -0.28 | -1.69% | 16.26 | 16.73 | 207952 | 34313.82 | 1.36% | 0.00 |
| 2025-05-22 | 16.73 | 16.55 | -0.22 | -1.31% | 16.50 | 16.88 | 171886 | 28658.17 | 1.12% | 19.00 |
| 2025-05-21 | 16.90 | 16.77 | -0.17 | -1.00% | 16.67 | 16.91 | 189210 | 31679.34 | 1.23% | 14.00 |
| 2025-05-20 | 16.88 | 16.94 | 0.01 | 0.06% | 16.71 | 17.05 | 182778 | 30897.80 | 1.19% | 0.00 |
| 2025-05-19 | 16.88 | 16.93 | -0.03 | -0.18% | 16.60 | 16.95 | 202967 | 34070.31 | 1.32% | 0.00 |
| 2025-05-16 | 16.83 | 16.96 | 0.04 | 0.24% | 16.81 | 17.20 | 206877 | 35288.80 | 1.35% | 0.00 |
| 2025-05-15 | 17.35 | 16.92 | -0.44 | -2.53% | 16.89 | 17.35 | 244606 | 41619.64 | 1.60% | 4.00 |
| 2025-05-14 | 17.35 | 17.36 | 0.01 | 0.06% | 17.12 | 17.49 | 281317 | 48603.81 | 1.83% | 8.00 |
| 2025-05-13 | 17.80 | 17.35 | -0.26 | -1.48% | 17.30 | 17.88 | 384701 | 67289.93 | 2.51% | 0.00 |
| 2025-05-12 | 17.09 | 17.61 | 0.63 | 3.71% | 17.09 | 17.93 | 578681 | 101595.63 | 3.77% | 22.00 |
| 2025-05-09 | 17.17 | 16.98 | -0.26 | -1.51% | 16.81 | 17.21 | 253943 | 43075.27 | 1.66% | 4.00 |
| 2025-05-08 | 17.11 | 17.24 | 0.09 | 0.52% | 17.05 | 17.39 | 292113 | 50391.86 | 1.91% | 6.00 |
| 2025-05-07 | 17.36 | 17.15 | -0.04 | -0.23% | 16.92 | 17.57 | 400879 | 69037.08 | 2.61% | 15.00 |
| 2025-05-06 | 16.90 | 17.19 | 0.53 | 3.18% | 16.80 | 17.22 | 405098 | 68966.53 | 2.64% | 20.00 |
| 2025-04-30 | 16.23 | 16.66 | 0.49 | 3.03% | 16.17 | 16.79 | 372225 | 61712.49 | 2.43% | 9.00 |
| 2025-04-29 | 16.09 | 16.17 | 0.11 | 0.68% | 16.01 | 16.32 | 172941 | 28018.78 | 1.13% | 0.00 |
| 2025-04-28 | 16.22 | 16.06 | -0.22 | -1.35% | 16.03 | 16.34 | 163953 | 26403.82 | 1.07% | 0.00 |
| 2025-04-25 | 16.23 | 16.28 | 0.08 | 0.49% | 16.18 | 16.40 | 189192 | 30795.90 | 1.23% | 0.00 |
| 2025-04-24 | 16.56 | 16.20 | -0.41 | -2.47% | 16.15 | 16.58 | 307969 | 50325.90 | 2.01% | 23.00 |
| 2025-04-23 | 16.27 | 16.61 | 0.35 | 2.15% | 16.27 | 16.83 | 421865 | 69982.80 | 2.75% | 13.00 |
| 2025-04-22 | 16.41 | 16.26 | -0.18 | -1.09% | 16.24 | 16.46 | 193254 | 31508.33 | 1.26% | 0.00 |
| 2025-04-21 | 16.15 | 16.44 | 0.28 | 1.73% | 15.97 | 16.45 | 275392 | 44884.70 | 1.80% | 7.00 |
| 2025-04-18 | 16.04 | 16.16 | 0.10 | 0.62% | 15.97 | 16.20 | 167664 | 27012.19 | 1.10% | 10.00 |
| 2025-04-17 | 16.10 | 16.06 | -0.11 | -0.68% | 16.03 | 16.38 | 223482 | 36254.33 | 1.47% | 1.00 |
| 2025-04-16 | 16.40 | 16.17 | -0.26 | -1.58% | 15.91 | 16.46 | 247024 | 39903.79 | 1.62% | 0.00 |
| 2025-04-15 | 16.50 | 16.43 | -0.07 | -0.42% | 16.24 | 16.66 | 252191 | 41324.93 | 1.66% | 0.00 |
| 2025-04-14 | 16.65 | 16.50 | 0.19 | 1.16% | 16.42 | 16.83 | 345775 | 57367.97 | 2.27% | 2.00 |
| 2025-04-11 | 16.04 | 16.31 | 0.13 | 0.80% | 15.90 | 16.55 | 416932 | 67946.39 | 2.74% | 7.00 |
| 2025-04-10 | 16.20 | 16.18 | 0.40 | 2.53% | 16.14 | 16.70 | 586324 | 96003.52 | 3.85% | 46.00 |
| 2025-04-09 | 14.74 | 15.78 | 0.90 | 6.05% | 13.87 | 15.84 | 709665 | 107330.34 | 4.66% | 24.00 |
| 2025-04-08 | 14.47 | 14.88 | 0.67 | 4.71% | 14.47 | 15.45 | 641368 | 95571.17 | 4.21% | 10.00 |
深证大盘股票行情在线 K线走势图
