机器人（300024）历史行情

以下为机器人近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	12.880	12.780	13.010	12.710	-0.100	-0.776%	12.09万	0.00亿	0.000%
2026-10-07	12.850	12.880	13.020	12.820	0.030	0.233%	1,001.66万	1.29亿	0.640%
2026-10-06	12.850	12.880	13.020	12.820	0.030	0.233%	1,001.66万	1.29亿	0.640%
2026-10-05	12.850	12.880	13.020	12.820	0.030	0.233%	1,001.66万	1.29亿	0.640%
2026-10-02	12.850	12.880	13.020	12.820	0.030	0.233%	1,001.66万	1.29亿	0.640%
2026-10-01	12.850	12.880	13.020	12.820	0.030	0.233%	1,001.66万	1.29亿	0.640%
2026-09-30	12.850	12.880	13.020	12.820	0.030	0.233%	10.02万	0.00亿	0.000%
2026-09-29	12.860	12.850	12.970	12.800	-0.060	-0.465%	11.32万	0.00亿	0.000%
2026-09-28	13.230	12.910	13.310	12.910	-0.310	-2.345%	17.82万	0.00亿	0.000%
2026-09-27	13.160	13.220	13.380	13.160	0.000	0.000%	1,445.78万	1.92亿	0.924%
2026-09-24	13.160	13.220	13.380	13.160	0.000	0.000%	14.46万	0.00亿	0.000%
2026-09-23	13.250	13.220	13.290	13.100	-0.030	-0.226%	14.88万	0.00亿	0.000%
2026-09-22	13.290	13.250	13.350	13.210	0.040	0.303%	15.13万	0.00亿	0.000%
2026-09-21	13.170	13.210	13.290	13.130	-0.010	-0.076%	16.58万	0.00亿	0.000%
2026-09-18	13.020	13.220	13.280	13.010	0.280	2.164%	21.66万	0.00亿	0.000%
2026-09-17	12.910	12.940	13.060	12.780	-0.060	-0.462%	17.52万	0.00亿	0.000%
2026-09-16	12.840	13.000	13.070	12.700	0.120	0.932%	16.37万	0.00亿	0.000%
2026-09-15	13.010	12.880	13.080	12.870	-0.160	-1.227%	15.06万	0.00亿	0.000%
2026-09-14	13.140	13.040	13.200	12.950	-0.110	-0.837%	18.66万	0.00亿	0.000%
2026-09-11	13.920	13.150	13.940	13.150	-0.830	-5.937%	38.69万	0.00亿	0.000%
2026-09-10	14.280	13.980	14.300	13.980	-0.360	-2.510%	21.75万	0.00亿	0.000%
2026-09-09	14.300	14.340	14.450	14.230	0.010	0.070%	16.23万	0.00亿	0.000%
2026-09-08	14.370	14.330	14.400	14.230	-0.040	-0.278%	15.50万	0.00亿	0.000%
2026-09-07	14.290	14.370	14.480	14.250	0.090	0.630%	17.59万	0.00亿	0.000%
2026-09-04	14.380	14.280	14.530	14.230	-0.080	-0.557%	20.26万	0.00亿	0.000%
2026-09-03	14.310	14.360	14.480	14.260	0.090	0.631%	15.08万	0.00亿	0.000%
2026-09-02	14.440	14.270	14.490	14.230	-0.280	-1.924%	17.41万	0.00亿	0.000%
2026-09-01	14.430	14.550	14.640	14.420	0.050	0.345%	18.80万	0.00亿	0.000%
2026-08-31	14.330	14.500	14.520	14.210	0.080	0.555%	18.60万	0.00亿	0.000%
2026-08-28	14.590	14.420	14.630	14.380	-0.180	-1.233%	22.82万	0.00亿	0.000%
2026-08-27	14.410	14.600	14.640	14.400	0.140	0.968%	20.46万	0.00亿	0.000%
2026-08-26	14.400	14.460	14.550	14.340	0.010	0.069%	17.85万	0.00亿	0.000%
2026-08-25	14.150	14.450	14.560	14.140	0.190	1.332%	20.74万	0.00亿	0.000%
2026-08-24	14.690	14.260	14.690	14.170	-0.620	-4.167%	34.31万	0.00亿	0.000%
2026-08-21	14.820	14.880	15.050	14.700	-0.060	-0.402%	23.50万	0.00亿	0.000%
2026-08-20	15.240	14.940	15.360	14.810	-0.310	-2.033%	35.89万	0.00亿	0.000%
2026-08-19	16.200	15.250	16.210	15.120	-1.410	-8.463%	67.38万	0.00亿	0.000%
2026-08-18	15.690	16.660	16.910	15.520	1.010	6.454%	101.41万	0.00亿	0.000%
2026-08-17	15.380	15.650	15.690	15.280	0.230	1.492%	29.38万	0.00亿	0.000%
2026-08-14	15.450	15.420	15.540	15.210	-0.040	-0.259%	25.74万	0.00亿	0.000%
2026-08-13	15.900	15.460	15.970	15.450	-0.380	-2.399%	36.63万	0.00亿	0.000%
2026-08-12	15.850	15.840	15.930	15.740	-0.160	-1.000%	31.63万	0.00亿	0.000%
2026-08-11	15.620	16.000	16.260	15.440	0.220	1.394%	55.15万	0.00亿	0.000%
2026-08-10	15.950	15.780	15.950	15.490	-0.010	-0.063%	31.82万	0.00亿	0.000%
2026-08-07	15.640	15.790	15.970	15.640	0.120	0.766%	41.16万	0.00亿	0.000%
2026-08-06	15.800	15.670	15.980	15.560	-0.410	-2.550%	42.13万	0.00亿	0.000%
2026-08-05	15.700	16.080	16.190	15.570	0.310	1.966%	65.25万	0.00亿	0.000%
2026-08-04	15.590	15.770	15.890	15.440	0.170	1.090%	38.86万	0.00亿	0.000%
2026-08-03	15.330	15.600	15.800	15.320	0.230	1.496%	37.19万	0.00亿	0.000%
2026-07-31	15.330	15.370	15.650	15.310	0.380	2.535%	51.06万	0.00亿	0.000%
2026-07-30	14.930	14.990	15.210	14.910	-0.160	-1.056%	33.97万	0.00亿	0.000%
2026-07-29	14.850	15.150	15.350	14.800	0.300	2.020%	37.06万	0.00亿	0.000%
2026-07-28	14.650	14.850	14.920	14.610	-0.050	-0.336%	24.71万	0.00亿	0.000%
2026-07-27	14.500	14.900	14.950	14.470	0.300	2.055%	26.78万	0.00亿	0.000%
2026-07-24	14.960	14.600	15.050	14.600	-0.660	-4.325%	33.48万	0.00亿	0.000%
2026-07-23	15.040	15.260	15.260	14.750	0.060	0.395%	35.11万	0.00亿	0.000%
2026-07-22	15.650	15.200	15.650	15.180	-0.660	-4.161%	50.40万	0.00亿	0.000%
2026-07-21	15.230	15.860	15.930	15.180	0.480	3.121%	66.31万	0.00亿	0.000%
2026-07-20	15.130	15.380	15.380	14.820	0.210	1.384%	50.34万	0.00亿	0.000%
2026-07-17	15.150	15.170	15.550	14.600	-0.130	-0.850%	58.70万	0.00亿	0.000%
2026-07-16	15.000	15.300	15.590	14.900	0.240	1.594%	56.24万	0.00亿	0.000%
2026-07-15	15.090	15.060	15.270	14.600	-0.150	-0.986%	44.74万	0.00亿	0.000%
2026-07-14	15.000	15.210	15.220	14.450	0.110	0.728%	57.60万	0.00亿	0.000%
2026-07-13	16.210	15.100	16.300	15.000	-1.230	-7.532%	77.43万	0.00亿	0.000%
2026-07-10	16.680	16.330	17.100	16.330	-0.330	-1.981%	88.44万	0.00亿	0.000%
2026-07-09	15.820	16.660	16.700	15.800	0.740	4.648%	83.36万	0.00亿	0.000%
2026-07-08	16.830	15.920	16.850	15.770	-0.640	-3.865%	66.81万	0.00亿	0.000%
2026-07-07	17.020	16.560	17.860	16.440	-0.470	-2.760%	84.70万	0.00亿	0.000%
2026-07-06	18.330	17.030	18.350	16.950	-1.280	-6.991%	109.85万	0.00亿	0.000%
2026-07-03	17.960	18.310	19.190	17.600	0.520	2.923%	161.61万	0.00亿	0.000%
2026-07-02	18.410	17.790	18.900	17.720	-0.910	-4.866%	97.68万	0.00亿	0.000%
2026-07-01	18.800	18.700	19.690	18.600	-0.630	-3.259%	128.15万	0.00亿	0.000%
2026-06-30	18.520	19.330	19.750	18.520	1.230	6.796%	209.66万	0.00亿	0.000%
2026-06-29	15.340	18.100	18.260	15.290	2.880	18.922%	157.94万	0.00亿	0.000%
2026-06-26	15.730	15.220	16.500	15.200	-0.640	-4.035%	75.94万	0.00亿	0.000%
2026-06-25	16.140	15.860	16.490	15.560	-0.370	-2.280%	60.24万	0.00亿	0.000%
2026-06-24	16.660	16.230	16.870	16.020	-0.560	-3.335%	59.17万	0.00亿	0.000%
2026-06-23	16.970	16.790	17.410	16.580	-0.380	-2.213%	61.09万	0.00亿	0.000%
2026-06-22	17.990	17.170	17.990	16.840	-0.680	-3.810%	83.77万	0.00亿	0.000%
2026-06-18	17.600	17.850	18.110	17.360	0.680	3.960%	114.00万	0.00亿	0.000%
2026-06-17	17.500	17.170	17.550	17.000	-0.790	-4.399%	93.28万	0.00亿	0.000%
2026-06-16	17.000	17.960	18.200	16.670	1.000	5.896%	187.97万	0.00亿	0.000%
2026-06-15	15.000	16.960	17.000	14.810	1.960	13.067%	119.15万	0.00亿	0.000%
2026-06-12	15.150	15.000	15.400	14.830	0.050	0.334%	40.03万	0.00亿	0.000%
2026-06-11	15.600	14.950	15.690	14.920	-1.190	-7.373%	57.54万	0.00亿	0.000%
2026-06-10	15.770	16.140	16.680	15.030	0.240	1.509%	74.41万	0.00亿	0.000%
2026-06-09	15.850	15.900	16.100	15.610	0.000	0.000%	48.70万	0.00亿	0.000%
2026-06-08	15.120	15.900	16.100	15.030	0.330	2.119%	74.20万	0.00亿	0.000%
2026-06-05	14.910	15.570	16.150	14.240	0.510	3.386%	73.05万	0.00亿	0.000%
2026-06-04	14.650	15.060	15.250	14.600	0.250	1.688%	34.47万	0.00亿	0.000%
2026-06-03	15.050	14.810	15.280	14.710	-0.390	-2.566%	37.83万	0.00亿	0.000%
2026-06-02	14.930	15.200	15.380	14.930	0.280	1.877%	35.70万	0.00亿	0.000%
2026-06-01	14.650	14.920	15.080	14.600	0.130	0.879%	30.26万	0.00亿	0.000%
2026-05-29	15.710	14.790	15.970	14.780	-1.090	-6.864%	54.90万	0.00亿	0.000%
2026-05-28	16.300	15.880	16.300	15.500	-0.590	-3.582%	54.29万	0.00亿	0.000%
2026-05-27	16.600	16.470	16.850	16.290	-0.570	-3.345%	61.58万	0.00亿	0.000%
2026-05-26	16.730	17.040	17.500	16.420	0.150	0.888%	96.21万	0.00亿	0.000%
2026-05-25	16.090	16.890	17.060	16.070	0.620	3.811%	78.29万	0.00亿	0.000%
2026-05-22	16.240	16.270	16.540	15.920	-0.130	-0.793%	51.54万	0.00亿	0.000%
2026-05-21	16.020	16.400	16.760	16.000	0.380	2.372%	83.86万	0.00亿	0.000%
2026-05-20	16.460	16.020	16.460	15.910	-0.660	-3.957%	53.14万	0.00亿	0.000%
2026-05-19	16.100	16.680	16.860	16.020	0.490	3.027%	75.63万	0.00亿	0.000%
2026-05-18	16.000	16.190	16.380	15.750	0.100	0.622%	69.12万	0.00亿	0.000%
2026-05-15	14.920	16.090	16.640	14.910	1.150	7.697%	113.37万	0.00亿	0.000%
2026-05-14	15.450	14.940	15.480	14.930	-0.460	-2.987%	28.88万	0.00亿	0.000%
2026-05-13	15.280	15.400	15.440	15.150	0.050	0.326%	25.54万	0.00亿	0.000%
2026-05-12	15.520	15.350	15.630	15.280	-0.200	-1.286%	26.26万	0.00亿	0.000%
2026-05-11	15.750	15.550	15.800	15.480	-0.200	-1.270%	34.21万	0.00亿	0.000%
2026-05-08	15.300	15.750	16.050	15.240	0.330	2.140%	49.84万	0.00亿	0.000%
2026-05-07	15.190	15.420	15.530	15.150	0.230	1.514%	27.95万	0.00亿	0.000%
2026-05-06	15.100	15.190	15.370	15.100	0.210	1.402%	27.87万	0.00亿	0.000%
2026-04-30	14.620	14.980	15.030	14.600	0.330	2.253%	25.19万	0.00亿	0.000%
2026-04-29	14.230	14.650	14.720	14.230	0.290	2.019%	18.69万	0.00亿	0.000%
2026-04-28	14.720	14.360	14.790	14.270	-0.440	-2.973%	20.33万	0.00亿	0.000%
2026-04-27	14.300	14.800	14.930	14.250	0.440	3.064%	25.50万	0.00亿	0.000%
2026-04-24	14.520	14.360	14.660	14.140	-0.420	-2.842%	28.44万	0.00亿	0.000%
2026-04-23	14.960	14.780	15.100	14.750	-0.190	-1.269%	21.70万	0.00亿	0.000%
2026-04-22	14.900	14.970	15.000	14.830	0.000	0.000%	15.11万	0.00亿	0.000%
2026-04-21	15.150	14.970	15.150	14.870	-0.190	-1.253%	15.97万	0.00亿	0.000%
2026-04-20	15.070	15.160	15.260	15.050	0.130	0.865%	19.29万	0.00亿	0.000%
2026-04-17	14.990	15.030	15.140	14.850	0.020	0.133%	18.37万	0.00亿	0.000%
2026-04-16	14.900	15.010	15.050	14.880	0.160	1.077%	15.43万	0.00亿	0.000%
2026-04-15	15.100	14.850	15.190	14.800	-0.170	-1.132%	14.71万	0.00亿	0.000%
2026-04-14	15.040	15.020	15.080	14.860	0.120	0.805%	14.39万	0.00亿	0.000%
2026-04-13	14.910	14.900	15.040	14.830	0.000	0.000%	12.29万	0.00亿	0.000%
2026-04-10	14.810	14.920	15.160	14.810	0.000	0.000%	18.92万	0.00亿	0.000%
2026-04-09	14.990	14.660	14.990	14.630	0.000	0.000%	16.11万	0.00亿	0.000%
2026-04-08	14.550	15.060	15.070	14.550	0.000	0.000%	26.51万	0.00亿	0.000%
2026-04-07	14.200	14.230	14.350	14.130	0.000	0.000%	9.35万	0.00亿	0.000%
2026-04-03	14.610	14.200	14.660	14.180	0.000	0.000%	13.17万	0.00亿	0.000%
2026-04-02	14.920	14.580	14.920	14.480	0.000	0.000%	13.57万	0.00亿	0.000%
2026-04-01	14.960	14.950	15.040	14.800	0.000	0.000%	14.18万	0.00亿	0.000%