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
2026-04-30	14.62	14.98	0.33	2.25%	14.60	15.03	251933	37609	1.61%
2026-04-29	14.23	14.65	0.29	2.02%	14.23	14.72	186934	27248	1.19%
2026-04-28	14.72	14.36	-0.44	-2.97%	14.27	14.79	203339	29391	1.30%
2026-04-27	14.30	14.80	0.44	3.06%	14.25	14.93	254983	37448	1.63%
2026-04-24	14.52	14.36	-0.42	-2.84%	14.14	14.66	284384	40706	1.85%
2026-04-23	14.96	14.78	-0.19	-1.27%	14.75	15.10	216976	32333	1.41%
2026-04-22	14.90	14.97	0.00	0.00%	14.83	15.00	151108	22550	0.98%
2026-04-21	15.15	14.97	-0.19	-1.25%	14.87	15.15	159669	23874	1.04%
2026-04-20	15.07	15.16	0.13	0.86%	15.05	15.26	192903	29217	1.25%
2026-04-17	14.99	15.03	0.02	0.13%	14.85	15.14	183722	27522	1.19%
2026-04-16	14.90	15.01	0.16	1.08%	14.88	15.05	154323	23120	1.00%
2026-04-15	15.10	14.85	-0.17	-1.13%	14.80	15.19	147137	22048	0.96%
2026-04-14	15.04	15.02	0.12	0.81%	14.86	15.08	143857	21531	0.93%
2026-04-13	14.91	14.90	-0.02	-0.13%	14.83	15.04	122859	18336	0.80%
2026-04-10	14.81	14.92	0.26	1.77%	14.81	15.16	189175	28388	1.23%
2026-04-09	14.99	14.66	-0.40	-2.66%	14.63	14.99	161120	23761	1.05%
2026-04-08	14.55	15.06	0.83	5.83%	14.55	15.07	265149	39354	1.72%
2026-04-07	14.20	14.23	0.03	0.21%	14.13	14.35	93473	13331	0.61%
2026-04-03	14.61	14.20	-0.38	-2.61%	14.18	14.66	131732	18875	0.86%
2026-04-02	14.92	14.58	-0.37	-2.47%	14.48	14.92	135659	19879	0.88%
2026-04-01	14.96	14.95	0.24	1.63%	14.80	15.04	141770	21166	0.92%
2026-03-31	14.79	14.71	-0.08	-0.54%	14.68	14.99	121979	18113	0.79%
2026-03-30	14.75	14.79	-0.19	-1.27%	14.52	14.86	135203	19881	0.88%
2026-03-27	14.66	14.98	0.10	0.67%	14.60	15.05	111431	16606	0.72%
2026-03-26	15.12	14.88	-0.19	-1.26%	14.81	15.27	132926	19985	0.86%
2026-03-25	15.03	15.07	0.05	0.33%	15.02	15.22	157242	23758	1.02%
2026-03-24	15.00	15.02	0.31	2.11%	14.63	15.05	171870	25519	1.12%
2026-03-23	15.50	14.71	-0.79	-5.10%	14.66	15.58	286742	43367	1.86%
2026-03-20	16.13	15.50	-0.63	-3.91%	15.50	16.22	211709	33433	1.37%
2026-03-19	16.35	16.13	-0.37	-2.24%	16.05	16.35	142278	23002	0.92%
2026-03-18	16.50	16.50	-0.10	-0.60%	16.34	16.63	137753	22677	0.89%
2026-03-17	16.68	16.60	-0.08	-0.48%	16.52	16.78	199118	33127	1.29%
2026-03-16	16.40	16.68	0.20	1.21%	16.17	16.68	212129	34948	1.38%
2026-03-13	16.30	16.48	0.19	1.17%	16.06	16.48	185615	30155	1.21%
2026-03-12	16.39	16.29	-0.21	-1.27%	16.25	16.52	136306	22302	0.89%
2026-03-11	16.62	16.50	-0.10	-0.60%	16.43	16.68	173569	28726	1.13%
2026-03-10	16.55	16.60	0.21	1.28%	16.44	16.67	210082	34781	1.36%
2026-03-09	16.25	16.39	-0.06	-0.36%	15.88	16.48	261236	42101	1.70%
2026-03-06	16.28	16.45	0.10	0.61%	16.21	16.49	160739	26339	1.04%
2026-03-05	16.50	16.35	0.10	0.62%	16.26	16.58	201564	33047	1.31%
2026-03-04	16.12	16.25	0.12	0.74%	16.07	16.47	257792	41954	1.67%
2026-03-03	16.99	16.13	-0.86	-5.06%	16.11	17.09	399927	66127	2.60%
2026-03-02	17.08	16.99	-0.51	-2.91%	16.90	17.26	317385	54063	2.06%
2026-02-27	17.46	17.50	-0.06	-0.34%	17.36	17.50	227454	39621	1.48%
2026-02-26	17.87	17.56	-0.30	-1.68%	17.55	17.89	268668	47377	1.74%
2026-02-25	17.80	17.86	-0.06	-0.33%	17.73	17.97	260815	46582	1.69%
2026-02-24	18.35	17.92	0.13	0.73%	17.85	18.50	495582	89762	3.22%
2026-02-13	17.51	17.79	0.19	1.08%	17.50	17.85	301647	53560	1.96%
2026-02-12	17.57	17.60	0.04	0.23%	17.45	17.65	158224	27832	1.03%
2026-02-11	17.56	17.56	-0.10	-0.57%	17.50	17.69	167530	29514	1.09%
2026-02-10	17.61	17.66	0.07	0.40%	17.52	17.80	243282	42925	1.58%
2026-02-09	17.35	17.59	0.38	2.21%	17.30	17.61	266378	46561	1.73%
2026-02-06	17.06	17.21	0.10	0.58%	16.86	17.38	221858	38140	1.44%
2026-02-05	17.25	17.11	-0.19	-1.10%	17.06	17.30	181461	31105	1.18%
2026-02-04	17.40	17.30	-0.09	-0.52%	17.16	17.46	225037	38881	1.46%
2026-02-03	17.14	17.39	0.47	2.78%	17.06	17.39	248749	42864	1.62%
2026-02-02	17.25	16.92	-0.46	-2.65%	16.91	17.52	350566	60291	2.28%
2026-01-30	17.61	17.38	-0.32	-1.81%	17.11	17.77	354689	61665	2.30%
2026-01-29	18.00	17.70	-0.38	-2.10%	17.57	18.13	397530	70921	2.58%
2026-01-28	18.55	18.08	-0.66	-3.52%	18.02	18.58	538453	97842	3.50%
2026-01-27	18.98	18.74	-0.42	-2.19%	18.16	18.99	620131	114968	4.03%
2026-01-26	18.71	19.16	0.57	3.07%	18.71	20.08	1154268	222828	7.50%