罗博特科(300757)股票行情
罗博特科(300757)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 |
|---|
| 2026-02-03 | 382.00 | 424.80 | 70.80 | 20.00% | 382.00 | 424.80 | 173220 | 716935.81 | 11.50% | 0.00 |
| 2026-02-02 | 365.00 | 354.00 | -25.36 | -6.68% | 353.00 | 384.00 | 82299 | 301009.50 | 5.46% | 2.00 |
| 2026-01-30 | 339.24 | 379.36 | 43.36 | 12.90% | 334.50 | 386.99 | 125323 | 452993.38 | 8.32% | 5.00 |
| 2026-01-29 | 349.20 | 336.00 | -11.31 | -3.26% | 334.00 | 372.55 | 104190 | 368441.56 | 6.92% | 2.00 |
| 2026-01-28 | 360.00 | 347.31 | -2.22 | -0.64% | 338.70 | 373.00 | 73608 | 257958.55 | 4.89% | 6.00 |
| 2026-01-27 | 337.87 | 349.53 | 14.13 | 4.21% | 327.00 | 361.88 | 77008 | 266534.81 | 5.11% | 0.00 |
| 2026-01-26 | 337.00 | 335.40 | -10.78 | -3.11% | 334.50 | 345.71 | 60328 | 204748.72 | 4.00% | 3.00 |
| 2026-01-23 | 343.74 | 346.18 | 9.18 | 2.72% | 330.33 | 350.47 | 87590 | 298575.62 | 5.81% | 3.00 |
| 2026-01-22 | 330.00 | 337.00 | 2.00 | 0.60% | 327.10 | 348.80 | 97710 | 330260.06 | 6.49% | 6.00 |
| 2026-01-21 | 294.13 | 335.00 | 43.00 | 14.73% | 294.13 | 339.55 | 127890 | 414359.38 | 8.49% | 7.00 |
| 2026-01-20 | 306.98 | 292.00 | -14.65 | -4.78% | 287.00 | 310.68 | 73552 | 216809.42 | 4.88% | 0.00 |
| 2026-01-19 | 313.00 | 306.65 | -8.95 | -2.84% | 296.66 | 317.00 | 82244 | 252442.16 | 5.46% | 10.00 |
| 2026-01-16 | 296.30 | 315.60 | 25.44 | 8.77% | 293.07 | 326.88 | 126404 | 394021.22 | 8.39% | 1.00 |
| 2026-01-15 | 271.92 | 290.16 | 18.26 | 6.72% | 271.92 | 292.66 | 101842 | 289919.38 | 6.76% | 2.00 |
| 2026-01-14 | 281.10 | 271.90 | -10.56 | -3.74% | 267.89 | 284.98 | 96105 | 264765.38 | 6.38% | 0.00 |
| 2026-01-13 | 285.60 | 282.46 | -4.54 | -1.58% | 280.35 | 296.55 | 83658 | 239981.16 | 5.55% | 2.00 |
| 2026-01-12 | 296.71 | 287.00 | -2.81 | -0.97% | 280.11 | 304.66 | 107087 | 311532.25 | 7.11% | 5.00 |
| 2026-01-09 | 270.00 | 289.81 | 20.50 | 7.61% | 270.00 | 294.60 | 116440 | 332506.19 | 7.73% | 22.00 |
| 2026-01-08 | 260.00 | 269.31 | 9.55 | 3.68% | 260.00 | 285.88 | 109761 | 301269.81 | 7.29% | 0.00 |
| 2026-01-07 | 266.99 | 259.76 | 8.10 | 3.22% | 255.00 | 269.00 | 92129 | 240752.20 | 6.12% | 2.00 |
| 2026-01-06 | 260.00 | 251.66 | -10.50 | -4.01% | 247.59 | 262.15 | 89494 | 227593.94 | 5.94% | 7.00 |
| 2026-01-05 | 233.50 | 262.16 | 28.86 | 12.37% | 233.50 | 273.79 | 153516 | 397299.59 | 10.19% | 0.00 |
| 2025-12-31 | 235.89 | 233.30 | 8.23 | 3.66% | 230.80 | 242.79 | 97286 | 230173.03 | 6.46% | 2.00 |
| 2025-12-30 | 225.01 | 225.07 | -2.64 | -1.16% | 224.05 | 230.74 | 48406 | 110037.27 | 3.21% | 1.00 |
| 2025-12-29 | 230.00 | 227.71 | -4.30 | -1.85% | 226.40 | 232.66 | 49378 | 113167.88 | 3.28% | 0.00 |
| 2025-12-26 | 247.81 | 232.01 | -15.80 | -6.38% | 228.26 | 250.00 | 92106 | 216067.73 | 6.11% | 1.00 |
| 2025-12-25 | 249.00 | 247.81 | 8.10 | 3.38% | 237.63 | 266.00 | 114477 | 285500.94 | 7.60% | 1.00 |
| 2025-12-24 | 228.41 | 239.71 | 11.60 | 5.09% | 226.83 | 245.00 | 93611 | 219511.27 | 6.21% | 0.00 |
| 2025-12-23 | 212.80 | 228.11 | 15.11 | 7.09% | 211.80 | 232.95 | 108357 | 241143.86 | 7.19% | 1.00 |
| 2025-12-22 | 211.89 | 213.00 | 2.35 | 1.12% | 211.00 | 219.49 | 51766 | 111246.59 | 3.44% | 0.00 |
| 2025-12-19 | 210.00 | 210.65 | 2.35 | 1.13% | 204.00 | 211.86 | 46301 | 96670.21 | 3.07% | 0.00 |
| 2025-12-18 | 206.84 | 208.30 | -4.48 | -2.11% | 206.15 | 212.37 | 39861 | 83422.62 | 2.65% | 1.00 |
| 2025-12-17 | 205.00 | 212.78 | 9.04 | 4.44% | 202.12 | 213.80 | 59735 | 124566.91 | 3.97% | 0.00 |
| 2025-12-16 | 209.01 | 203.74 | -5.26 | -2.52% | 200.03 | 211.45 | 44420 | 90832.66 | 2.95% | 1.00 |
| 2025-12-15 | 217.00 | 209.00 | -13.50 | -6.07% | 209.00 | 219.82 | 47721 | 101687.98 | 3.17% | 1.00 |
| 2025-12-12 | 211.62 | 222.50 | 11.24 | 5.32% | 208.28 | 229.88 | 88127 | 193475.70 | 5.85% | 2.00 |
| 2025-12-11 | 227.63 | 211.26 | -18.74 | -8.15% | 211.01 | 227.63 | 75396 | 164364.12 | 5.09% | 1.00 |
| 2025-12-10 | 231.16 | 230.00 | 0.70 | 0.31% | 225.30 | 237.00 | 56964 | 131015.34 | 3.84% | 0.00 |
| 2025-12-09 | 235.50 | 229.30 | -5.21 | -2.22% | 227.28 | 237.00 | 79672 | 184513.45 | 5.38% | 0.00 |
| 2025-12-08 | 216.52 | 234.51 | 18.21 | 8.42% | 214.00 | 244.00 | 122056 | 283236.47 | 8.24% | 3.00 |
| 2025-12-05 | 198.00 | 216.30 | 18.30 | 9.24% | 195.02 | 220.10 | 106593 | 224898.08 | 7.19% | 2.00 |
| 2025-12-04 | 197.29 | 198.00 | 0.00 | 0.00% | 193.50 | 199.99 | 28076 | 55283.81 | 1.89% | 2.00 |
| 2025-12-03 | 199.71 | 198.00 | -0.85 | -0.43% | 197.30 | 204.00 | 37096 | 74397.05 | 2.50% | 0.00 |
| 2025-12-02 | 200.50 | 198.85 | -3.55 | -1.75% | 197.11 | 202.50 | 28048 | 55853.94 | 1.89% | 0.00 |
| 2025-12-01 | 205.21 | 202.40 | -3.78 | -1.83% | 198.80 | 206.28 | 42614 | 85973.58 | 2.88% | 0.00 |
| 2025-11-28 | 205.00 | 206.18 | 0.59 | 0.29% | 203.51 | 210.00 | 34878 | 71927.60 | 2.35% | 0.00 |
| 2025-11-27 | 205.01 | 205.59 | -1.54 | -0.74% | 204.99 | 213.68 | 47621 | 99561.75 | 3.21% | 0.00 |
| 2025-11-26 | 200.38 | 207.13 | 3.37 | 1.65% | 197.00 | 212.88 | 66653 | 137944.47 | 4.50% | 0.00 |
| 2025-11-25 | 195.01 | 203.76 | 11.50 | 5.98% | 193.47 | 219.66 | 81588 | 166628.56 | 5.51% | 0.00 |
| 2025-11-24 | 195.50 | 192.26 | 0.41 | 0.21% | 189.21 | 196.23 | 29843 | 57347.67 | 2.01% | 0.00 |
| 2025-11-21 | 197.00 | 191.85 | -11.15 | -5.49% | 190.10 | 200.85 | 41043 | 80127.08 | 2.77% | 1.00 |
| 2025-11-20 | 211.58 | 203.00 | -3.80 | -1.84% | 201.50 | 212.80 | 33378 | 68251.30 | 2.25% | 0.00 |
| 2025-11-19 | 208.01 | 206.80 | -2.20 | -1.05% | 204.75 | 214.01 | 32581 | 68035.78 | 2.20% | 0.00 |
| 2025-11-18 | 201.00 | 209.00 | 5.77 | 2.84% | 201.00 | 217.38 | 65722 | 138808.61 | 4.44% | 0.00 |
| 2025-11-17 | 202.00 | 203.23 | 0.19 | 0.09% | 199.87 | 205.79 | 33038 | 66876.48 | 2.23% | 0.00 |
| 2025-11-14 | 212.00 | 203.04 | -12.05 | -5.60% | 203.00 | 213.15 | 46553 | 96197.52 | 3.14% | 2.00 |
| 2025-11-13 | 210.55 | 215.09 | 4.18 | 1.98% | 208.20 | 216.58 | 37577 | 80098.67 | 2.54% | 1.00 |
| 2025-11-12 | 213.00 | 210.91 | -2.44 | -1.14% | 208.00 | 215.47 | 32722 | 69040.38 | 2.21% | 0.00 |
| 2025-11-11 | 217.59 | 213.35 | -1.85 | -0.86% | 212.18 | 229.99 | 65280 | 144038.45 | 4.41% | 0.00 |
| 2025-11-10 | 218.00 | 215.20 | -3.70 | -1.69% | 210.00 | 218.65 | 35655 | 76032.78 | 2.41% | 1.00 |
| 2025-11-07 | 222.97 | 218.90 | -6.45 | -2.86% | 215.66 | 224.60 | 42108 | 92470.25 | 2.84% | 1.00 |
| 2025-11-06 | 215.54 | 225.35 | 9.70 | 4.50% | 215.54 | 228.45 | 56180 | 125812.23 | 3.79% | 0.00 |
| 2025-11-05 | 208.10 | 215.65 | 3.27 | 1.54% | 208.00 | 219.00 | 38880 | 82659.05 | 2.62% | 1.00 |
| 2025-11-04 | 217.16 | 212.38 | -5.90 | -2.70% | 211.01 | 218.00 | 33951 | 72691.62 | 2.29% | 0.00 |
| 2025-11-03 | 220.90 | 218.28 | -6.12 | -2.73% | 211.60 | 222.00 | 56613 | 122353.79 | 3.82% | 0.00 |
| 2025-10-31 | 221.34 | 224.40 | 2.40 | 1.08% | 221.34 | 238.88 | 77989 | 178788.70 | 5.26% | 1.00 |
| 2025-10-30 | 228.49 | 222.00 | -7.29 | -3.18% | 220.20 | 232.00 | 47869 | 107485.54 | 3.23% | 0.00 |
| 2025-10-29 | 223.79 | 229.29 | -0.66 | -0.29% | 221.80 | 229.79 | 57210 | 129354.34 | 3.86% | 1.00 |
| 2025-10-28 | 225.21 | 229.95 | 1.81 | 0.79% | 223.89 | 233.58 | 51281 | 117783.86 | 3.46% | 3.00 |
| 2025-10-27 | 233.12 | 228.14 | -0.94 | -0.41% | 227.00 | 234.49 | 59235 | 136179.78 | 4.00% | 5.00 |
| 2025-10-24 | 223.51 | 229.08 | 8.09 | 3.66% | 219.00 | 229.08 | 52954 | 119160.38 | 3.57% | 0.00 |
| 2025-10-23 | 221.98 | 220.99 | -2.01 | -0.90% | 215.75 | 223.00 | 36158 | 78970.01 | 2.44% | 0.00 |
| 2025-10-22 | 227.99 | 223.00 | 2.68 | 1.22% | 220.59 | 231.88 | 75103 | 169482.94 | 5.07% | 0.00 |
| 2025-10-21 | 216.01 | 220.32 | 5.28 | 2.46% | 213.00 | 220.98 | 49820 | 108698.79 | 3.36% | 4.00 |
| 2025-10-20 | 215.00 | 215.04 | 6.79 | 3.26% | 212.01 | 223.18 | 58021 | 126448.87 | 3.92% | 0.00 |
| 2025-10-17 | 219.99 | 208.25 | -11.32 | -5.16% | 207.00 | 220.80 | 52337 | 111136.87 | 3.53% | 2.00 |
| 2025-10-16 | 223.08 | 219.57 | -4.36 | -1.95% | 218.24 | 226.58 | 42376 | 94313.08 | 2.86% | 2.00 |
| 2025-10-15 | 221.00 | 223.93 | 3.25 | 1.47% | 217.82 | 224.00 | 43826 | 96985.76 | 2.96% | 1.00 |
| 2025-10-14 | 240.00 | 220.68 | -12.20 | -5.24% | 220.28 | 245.00 | 58307 | 133455.52 | 3.94% | 0.00 |
| 2025-10-13 | 224.49 | 232.88 | -9.12 | -3.77% | 221.11 | 235.00 | 65558 | 150901.69 | 4.42% | 0.00 |
深证大盘股票行情在线 K线走势图
罗博特科(300757)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
