机器人 (300024) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	15.24	14.94	-0.31	-2.03%	14.81	15.36	358946	53685	2.29%
2026-08-19	16.20	15.25	-1.41	-8.46%	15.12	16.21	673829	105090	4.31%
2026-08-18	15.69	16.66	1.01	6.45%	15.52	16.91	1014144	164833	6.48%
2026-08-17	15.38	15.65	0.23	1.49%	15.28	15.69	293774	45482	1.88%
2026-08-14	15.45	15.42	-0.04	-0.26%	15.21	15.54	257423	39565	1.64%
2026-08-13	15.90	15.46	-0.38	-2.40%	15.45	15.97	366345	57620	2.34%
2026-08-12	15.85	15.84	-0.16	-1.00%	15.74	15.93	316330	50144	2.02%
2026-08-11	15.62	16.00	0.22	1.39%	15.44	16.26	551519	87422	3.52%
2026-08-10	15.95	15.78	-0.01	-0.06%	15.49	15.95	318229	50015	2.03%
2026-08-07	15.64	15.79	0.12	0.77%	15.64	15.97	411588	65036	2.63%
2026-08-06	15.80	15.67	-0.41	-2.55%	15.56	15.98	421304	66459	2.69%
2026-08-05	15.70	16.08	0.31	1.97%	15.57	16.19	652545	103499	4.17%
2026-08-04	15.59	15.77	0.17	1.09%	15.44	15.89	388619	61034	2.48%
2026-08-03	15.33	15.60	0.23	1.50%	15.32	15.80	371876	58116	2.38%
2026-07-31	15.33	15.37	0.38	2.54%	15.31	15.65	510618	79008	3.26%
2026-07-30	14.93	14.99	-0.16	-1.06%	14.91	15.21	339716	51158	2.17%
2026-07-29	14.85	15.15	0.30	2.02%	14.80	15.35	370588	55918	2.37%
2026-07-28	14.65	14.85	-0.05	-0.34%	14.61	14.92	247103	36482	1.58%
2026-07-27	14.50	14.90	0.30	2.05%	14.47	14.95	267775	39658	1.71%
2026-07-24	14.96	14.60	-0.66	-4.33%	14.60	15.05	334794	49674	2.14%
2026-07-23	15.04	15.26	0.06	0.39%	14.75	15.26	351136	52644	2.24%
2026-07-22	15.65	15.20	-0.66	-4.16%	15.18	15.65	504003	77213	3.22%
2026-07-21	15.23	15.86	0.48	3.12%	15.18	15.93	663067	103823	4.24%
2026-07-20	15.13	15.38	0.21	1.38%	14.82	15.38	503423	76295	3.22%
2026-07-17	15.15	15.17	-0.13	-0.85%	14.60	15.55	586966	88116	3.75%
2026-07-16	15.00	15.30	0.24	1.59%	14.90	15.59	562429	86361	3.59%
2026-07-15	15.09	15.06	-0.15	-0.99%	14.60	15.27	447399	67045	2.86%
2026-07-14	15.00	15.21	0.11	0.73%	14.45	15.22	575981	85594	3.68%
2026-07-13	16.21	15.10	-1.23	-7.53%	15.00	16.30	774268	119575	4.95%
2026-07-10	16.68	16.33	-0.33	-1.98%	16.33	17.10	884370	148053	5.65%
2026-07-09	15.82	16.66	0.74	4.65%	15.80	16.70	833638	135542	5.33%
2026-07-08	16.83	15.92	-0.64	-3.86%	15.77	16.85	668113	107215	4.27%
2026-07-07	17.02	16.56	-0.47	-2.76%	16.44	17.86	847020	144244	5.41%
2026-07-06	18.33	17.03	-1.28	-6.99%	16.95	18.35	1098451	191286	7.02%
2026-07-03	17.96	18.31	0.52	2.92%	17.60	19.19	1616102	298251	10.33%
2026-07-02	18.41	17.79	-0.91	-4.87%	17.72	18.90	976844	178364	6.24%
2026-07-01	18.80	18.70	-0.63	-3.26%	18.60	19.69	1281525	244330	8.19%
2026-06-30	18.52	19.33	1.23	6.80%	18.52	19.75	2096612	402208	13.40%
2026-06-29	15.34	18.10	2.88	18.92%	15.29	18.26	1579405	265113	10.09%
2026-06-26	15.73	15.22	-0.64	-4.04%	15.20	16.50	759383	119216	4.85%
2026-06-25	16.14	15.86	-0.37	-2.28%	15.56	16.49	602425	95989	3.85%
2026-06-24	16.66	16.23	-0.56	-3.34%	16.02	16.87	591710	96586	3.78%
2026-06-23	16.97	16.79	-0.38	-2.21%	16.58	17.41	610900	103576	3.90%
2026-06-22	17.99	17.17	-0.68	-3.81%	16.84	17.99	837693	144103	5.35%
2026-06-18	17.60	17.85	0.68	3.96%	17.36	18.11	1140033	202919	7.28%
2026-06-17	17.50	17.17	-0.79	-4.40%	17.00	17.55	932766	161032	5.96%
2026-06-16	17.00	17.96	1.00	5.90%	16.67	18.20	1879683	329727	12.01%
2026-06-15	15.00	16.96	1.96	13.07%	14.81	17.00	1191502	191305	7.61%
2026-06-12	15.15	15.00	0.05	0.33%	14.83	15.40	400296	60213	2.56%
2026-06-11	15.60	14.95	-1.19	-7.37%	14.92	15.69	575369	87396	3.68%
2026-06-10	15.77	16.14	0.24	1.51%	15.03	16.68	744098	117533	4.75%
2026-06-09	15.85	15.90	0.00	0.00%	15.61	16.10	486973	76967	3.11%
2026-06-08	15.12	15.90	0.33	2.12%	15.03	16.10	742021	117217	4.74%
2026-06-05	14.91	15.57	0.51	3.39%	14.24	16.15	730532	111425	4.67%
2026-06-04	14.65	15.06	0.25	1.69%	14.60	15.25	344748	51738	2.20%
2026-06-03	15.05	14.81	-0.39	-2.57%	14.71	15.28	378339	56620	2.42%
2026-06-02	14.93	15.20	0.28	1.88%	14.93	15.38	356953	54370	2.28%
2026-06-01	14.65	14.92	0.13	0.88%	14.60	15.08	302643	45120	1.93%
2026-05-29	15.71	14.79	-1.09	-6.86%	14.78	15.97	548964	83455	3.51%
2026-05-28	16.30	15.88	-0.59	-3.58%	15.50	16.30	542896	85601	3.47%
2026-05-27	16.60	16.47	-0.57	-3.35%	16.29	16.85	615833	101411	3.93%
2026-05-26	16.73	17.04	0.15	0.89%	16.42	17.50	962095	164293	6.15%
2026-05-25	16.09	16.89	0.62	3.81%	16.07	17.06	782912	130556	5.00%
2026-05-22	16.24	16.27	-0.13	-0.79%	15.92	16.54	515377	83525	3.29%
2026-05-21	16.02	16.40	0.38	2.37%	16.00	16.76	838578	137905	5.36%
2026-05-20	16.46	16.02	-0.66	-3.96%	15.91	16.46	531352	85442	3.39%
2026-05-19	16.10	16.68	0.49	3.03%	16.02	16.86	756275	125173	4.83%
2026-05-18	16.00	16.19	0.10	0.62%	15.75	16.38	691160	111488	4.42%
2026-05-15	14.92	16.09	1.15	7.70%	14.91	16.64	1133654	182123	7.24%
2026-05-14	15.45	14.94	-0.46	-2.99%	14.93	15.48	288783	43594	1.85%
2026-05-13	15.28	15.40	0.05	0.33%	15.15	15.44	255352	39102	1.63%