罗博特科

300757
🏛️ 中国 →
269.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 286.33 288.96 283.70 285.00 485.3K
09:35 284.30 284.30 279.38 283.00 479.8K
09:40 283.26 285.97 281.06 281.11 194.9K
09:45 281.57 282.00 279.45 280.39 342.2K
09:50 280.89 281.59 279.02 279.87 215.4K
09:55 279.87 283.80 279.46 283.73 187.0K
10:00 283.69 284.50 283.00 283.59 130.5K
10:05 283.23 284.50 282.45 282.45 112.0K
10:10 282.46 283.00 281.50 282.40 71.8K
10:15 282.35 284.30 281.50 284.20 78.1K
10:20 285.00 286.78 284.11 286.30 185.5K
10:25 286.11 287.00 284.00 284.50 98.1K
10:30 284.18 285.58 284.18 285.58 53.3K
10:35 285.48 286.00 284.98 285.33 50.9K
10:40 285.20 286.30 284.19 284.30 55.3K
10:45 284.30 285.70 284.30 285.70 45.4K
10:50 285.53 286.40 285.45 286.32 60.6K
10:55 286.30 289.41 286.30 288.50 187.2K
11:00 288.33 289.48 287.81 288.07 104.9K
11:05 288.07 289.68 288.00 289.00 108.4K
11:10 289.20 289.78 288.97 289.25 79.7K
11:15 289.24 289.73 288.77 289.50 119.0K
11:20 289.43 295.57 289.43 295.55 454.5K
11:25 295.57 297.03 294.50 294.60 448.1K
11:30 294.50 294.50 294.50 294.50 0.5K
13:00 294.45 294.45 289.00 291.00 356.7K
13:05 291.00 291.00 288.73 289.50 115.9K
13:10 289.73 289.73 288.03 288.23 100.5K
13:15 288.06 289.30 288.05 288.60 52.8K
13:20 288.51 288.89 287.20 287.23 83.8K
13:25 287.21 289.05 287.21 288.80 66.4K
13:30 288.52 289.75 288.05 289.75 57.1K
13:35 289.69 289.99 288.36 288.38 41.6K
13:40 288.43 289.83 288.38 289.00 38.7K
13:45 289.00 289.68 288.58 288.58 92.3K
13:50 289.07 290.00 288.38 289.98 48.2K
13:55 290.00 290.50 288.96 290.50 78.9K
14:00 290.23 291.88 290.23 290.40 103.6K
14:05 290.40 292.36 290.40 292.29 88.5K
14:10 292.31 295.38 292.10 292.10 318.8K
14:15 292.10 293.32 291.58 291.87 126.5K
14:20 291.50 291.89 290.03 290.98 50.6K
14:25 290.84 290.99 289.82 290.02 52.5K
14:30 290.02 290.88 289.60 290.88 63.4K
14:35 290.87 291.48 290.45 290.52 79.4K
14:40 290.52 291.42 290.52 291.41 76.2K
14:45 291.00 291.51 290.99 291.51 94.7K
14:50 291.60 292.00 290.72 290.72 192.9K
14:55 290.71 291.16 290.64 290.99 108.4K
15:40 290.99 290.99 290.99 290.99 61.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 287.01 291.71 269.60 269.75 9.6M
2025-09-25 292.00 302.66 289.06 292.80 7.5M
2025-09-24 286.50 297.03 279.02 290.99 6.9M
2025-09-23 290.02 296.93 280.00 289.05 8.6M
2025-09-22 279.07 286.25 272.02 286.10 6.7M
2025-09-19 286.01 289.34 278.01 278.68 6.2M
2025-09-18 286.25 306.68 276.10 283.30 11.0M
2025-09-17 293.55 299.00 282.91 290.58 8.7M
2025-09-16 281.02 299.95 276.66 295.90 9.4M
2025-09-15 284.11 295.23 279.12 280.25 8.8M
2025-09-12 262.00 303.59 258.87 288.40 12.8M
2025-09-11 254.01 273.56 250.88 265.00 9.9M
2025-09-10 266.00 266.50 249.80 253.30 7.4M
2025-09-09 248.01 262.99 246.00 261.65 8.9M
2025-09-08 237.55 258.95 233.00 252.80 11.7M
2025-09-05 234.76 242.00 229.31 239.94 8.4M
2025-09-04 251.00 253.60 228.11 231.48 11.5M
2025-09-03 240.88 244.58 236.50 238.22 7.6M
2025-09-02 255.13 262.42 237.79 239.57 12.5M
2025-09-01 260.01 264.00 247.50 257.10 11.5M
2025-08-29 288.03 293.88 260.00 262.85 12.6M
2025-08-28 264.86 273.00 256.01 267.98 15.2M
2025-08-27 268.12 279.55 258.00 265.77 13.5M
2025-08-26 273.00 279.30 266.08 268.00 14.3M
2025-08-25 234.63 270.36 232.26 270.36 15.4M
2025-08-22 212.01 229.66 212.01 225.30 10.4M
2025-08-21 203.01 222.00 201.53 213.20 12.1M
2025-08-20 198.03 204.30 196.01 201.58 6.6M
2025-08-19 201.86 210.88 200.12 200.93 8.9M
2025-08-18 199.66 212.00 199.16 204.10 11.4M
2025-08-15 205.00 205.74 197.00 201.49 9.6M
2025-08-14 205.02 208.00 200.82 207.83 14.6M
2025-08-13 173.80 205.07 173.02 205.07 21.0M
2025-08-12 165.60 172.72 164.64 170.89 5.3M
2025-08-11 167.32 169.99 165.63 167.55 4.8M
2025-08-08 175.00 176.60 166.72 166.80 6.3M
2025-08-07 171.18 181.50 171.17 175.15 7.4M
2025-08-06 170.98 172.79 170.03 171.16 3.7M
2025-08-05 177.50 179.00 169.50 171.99 6.1M
2025-08-04 174.10 177.60 171.41 175.91 5.3M
2025-08-01 178.02 184.50 178.00 178.16 5.3M
2025-07-31 180.40 188.88 178.80 180.69 10.5M
2025-07-30 181.05 183.01 173.90 177.04 8.6M
2025-07-29 180.50 187.90 175.15 184.83 8.5M
2025-07-28 181.28 183.97 179.40 180.31 5.2M
2025-07-25 179.50 183.48 176.49 178.81 4.8M
2025-07-24 182.19 184.00 176.40 179.97 6.7M
2025-07-23 166.87 181.45 166.87 181.30 9.8M
2025-07-22 169.60 175.00 167.47 169.72 7.4M
2025-07-21 164.66 172.50 164.01 170.08 7.0M
2025-07-18 167.00 175.00 165.60 166.00 7.7M
2025-07-17 158.80 169.00 157.76 166.00 8.7M
2025-07-16 152.50 168.00 151.29 160.00 9.5M
2025-07-15 155.28 161.19 153.66 154.26 8.5M
2025-07-14 157.00 159.55 153.19 154.60 9.1M
2025-07-11 146.45 155.56 144.09 151.16 11.3M
2025-07-10 137.00 146.60 136.92 142.10 7.6M
2025-07-09 139.72 140.79 136.13 136.51 3.7M
2025-07-08 135.56 141.90 134.50 139.91 4.9M
2025-07-07 137.68 139.00 134.70 136.02 3.5M
2025-07-04 143.11 144.00 139.19 139.19 4.5M
2025-07-03 143.00 143.98 141.00 142.33 2.9M
2025-07-02 148.10 149.49 141.66 142.31 5.4M
2025-07-01 149.11 153.88 147.25 150.00 5.0M
2025-06-30 148.98 152.99 147.49 149.97 8.2M
2025-06-27 139.50 149.77 138.00 146.20 10.1M
2025-06-26 142.66 144.00 139.81 141.08 7.4M
2025-06-25 142.98 144.86 137.00 140.00 9.2M
2025-06-24 128.99 133.61 128.99 131.69 3.5M
2025-06-23 129.00 130.60 127.31 128.12 3.0M
2025-06-20 131.81 133.40 129.00 130.43 3.1M
2025-06-19 134.29 135.22 132.01 132.20 3.5M
2025-06-18 132.10 136.76 131.10 134.85 4.5M
2025-06-17 133.20 133.80 131.52 132.10 3.2M
2025-06-16 132.50 137.57 132.00 133.87 4.7M
2025-06-13 134.00 137.17 131.76 133.67 6.6M
2025-06-12 137.05 140.88 135.80 136.30 5.6M
2025-06-11 138.00 144.68 136.66 138.08 4.8M
2025-06-10 144.00 145.79 137.55 138.15 5.8M
2025-06-09 146.01 148.42 144.00 144.45 6.5M
2025-06-06 139.89 144.99 138.60 144.51 6.3M
2025-06-05 133.76 144.99 131.66 141.30 8.8M
2025-06-04 132.34 136.20 131.18 133.65 4.4M
2025-06-03 132.50 135.28 131.36 132.34 2.8M
2025-05-30 134.49 137.75 133.70 134.06 3.3M
2025-05-29 131.68 135.00 130.30 133.50 3.3M
2025-05-28 134.00 134.85 130.06 131.67 3.1M
2025-05-27 137.00 137.00 132.25 133.50 3.4M
2025-05-26 134.96 137.89 134.95 137.62 2.9M
2025-05-23 136.90 139.35 136.20 136.97 3.1M
2025-05-22 140.00 141.49 137.11 137.49 3.6M
2025-05-21 142.24 144.67 141.00 141.01 4.3M
2025-05-20 145.00 146.50 142.03 143.10 4.6M
2025-05-19 147.90 148.49 140.49 146.18 7.1M
2025-05-16 133.80 148.00 133.62 142.26 10.5M
2025-05-15 134.00 135.66 133.06 134.15 3.4M
2025-05-14 136.80 139.88 134.30 135.51 5.3M
2025-05-13 138.00 138.88 134.13 134.13 4.3M
2025-05-12 134.00 136.00 133.21 135.50 4.2M
2025-05-09 134.00 134.88 130.05 131.00 3.8M
2025-05-08 133.02 136.52 133.02 135.67 5.0M
2025-05-07 137.02 138.77 131.80 133.02 4.6M
2025-05-06 131.50 136.03 131.50 135.19 4.9M
2025-04-30 134.99 135.28 130.07 130.87 4.6M
2025-04-29 123.76 131.35 123.23 129.20 4.5M
2025-04-28 129.42 130.49 127.11 127.44 4.0M
2025-04-25 128.80 132.00 126.50 129.83 6.3M
2025-04-24 138.85 138.88 127.80 127.80 11.3M
2025-04-23 144.50 146.26 141.66 142.96 6.6M
2025-04-22 144.93 144.99 137.58 142.75 7.2M
2025-04-21 152.00 154.80 142.48 144.93 10.7M
2025-04-18 175.00 176.50 160.00 160.00 9.2M
2025-04-17 171.53 182.43 140.00 160.00 9.7M
2025-04-16 173.50 176.32 169.66 171.53 3.9M
2025-04-15 164.99 176.00 163.36 175.60 5.4M
2025-04-14 169.00 171.00 164.28 164.75 4.9M
2025-04-11 152.00 162.62 151.17 161.68 4.7M
2025-04-10 161.65 162.20 153.52 155.11 6.6M
2025-04-09 140.00 146.50 122.64 144.50 7.0M
2025-04-08 147.41 151.24 141.56 144.70 5.3M
2025-04-07 160.00 167.82 144.67 144.67 6.9M
2025-04-03 180.00 182.99 178.78 180.84 2.3M
2025-04-02 181.00 186.48 181.00 183.43 2.4M
2025-04-01 182.08 187.60 181.00 182.54 2.7M
2025-03-31 180.00 183.70 178.01 182.02 2.6M
2025-03-28 182.00 183.92 180.18 180.41 1.9M
2025-03-27 182.00 186.60 180.96 182.53 2.5M
2025-03-26 178.20 189.51 177.79 184.36 4.7M
2025-03-25 186.35 187.67 173.01 180.00 4.9M
2025-03-24 191.00 195.00 181.50 185.50 6.3M
2025-03-21 181.01 186.83 179.03 180.55 3.6M
2025-03-20 184.00 190.45 183.91 186.06 3.4M
2025-03-19 191.89 192.50 184.80 185.08 4.6M
2025-03-18 196.86 198.00 191.81 193.90 5.5M
2025-03-17 182.19 210.66 176.80 199.79 10.0M
2025-03-14 179.06 186.22 176.01 183.80 4.1M
2025-03-13 186.10 187.50 178.50 180.08 3.7M
2025-03-12 183.00 191.98 181.14 185.50 4.1M
2025-03-11 178.50 184.70 178.06 182.04 3.3M
2025-03-10 187.00 187.90 178.16 183.25 4.9M
2025-03-07 189.36 194.27 187.00 189.71 5.0M
2025-03-06 179.82 196.66 173.01 194.36 8.2M
2025-03-05 177.01 178.88 170.80 176.00 4.7M
2025-03-04 166.00 180.00 165.03 177.00 6.9M
2025-03-03 197.00 200.00 168.00 170.99 11.5M
2025-02-28 193.85 212.00 192.00 199.60 7.8M
2025-02-27 202.59 211.25 197.00 202.00 4.7M
2025-02-26 205.00 208.50 200.00 204.98 5.6M
2025-02-25 197.72 211.00 192.50 208.10 8.5M
2025-02-24 199.99 215.00 196.09 201.43 8.4M
2025-02-21 195.66 205.97 190.80 202.21 8.1M
2025-02-20 186.00 202.20 186.00 198.00 10.3M
2025-02-19 186.42 186.42 182.30 185.00 6.5M
2025-02-18 181.00 195.38 180.02 190.03 8.7M
2025-02-17 175.78 186.68 175.76 182.68 6.6M
2025-02-14 181.03 188.29 175.00 178.00 5.3M
2025-02-13 184.20 187.00 181.00 181.03 4.7M
2025-02-12 178.80 189.40 177.20 185.79 6.0M
2025-02-11 179.77 184.77 178.59 179.80 4.4M
2025-02-10 178.17 181.35 176.85 179.77 4.4M
2025-02-07 173.26 183.50 173.07 179.00 7.2M
2025-02-06 174.00 175.00 168.60 173.96 4.9M
2025-02-05 170.46 175.00 163.03 170.60 8.1M
2025-01-27 192.00 194.00 179.50 179.50 8.6M
2025-01-24 195.00 204.80 194.28 200.16 6.3M
2025-01-23 195.00 207.52 192.55 196.00 7.9M
2025-01-22 189.24 198.60 188.01 193.94 7.6M
2025-01-21 189.91 191.00 185.00 189.31 5.2M
2025-01-20 188.00 192.72 185.14 189.29 5.5M
2025-01-17 188.48 193.98 185.19 189.95 7.9M
2025-01-16 173.38 195.79 168.10 190.00 12.8M
2025-01-15 166.00 169.99 162.55 167.50 7.0M
2025-01-14 160.91 164.81 155.50 164.29 7.8M
2025-01-13 154.70 162.45 154.70 158.54 6.9M
2025-01-10 158.01 161.99 153.01 153.01 6.6M
2025-01-09 168.78 170.16 162.50 162.90 7.4M
2025-01-08 162.20 174.22 162.00 169.80 10.8M
2025-01-07 160.57 163.00 154.00 162.89 10.1M
2025-01-06 164.00 177.00 160.00 160.00 13.3M
2025-01-03 218.00 219.99 198.01 200.00 7.9M
2025-01-02 224.00 228.33 214.07 215.66 7.5M