罗博特科（300757）历史行情
以下为罗博特科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 | 543.910 | 508.000 | 546.000 | 500.000 | -25.500 | -4.780% | 602.88万 | 31.49亿 | 3.709% |
| 2026-10-07 | 530.000 | 533.500 | 548.000 | 526.680 | 4.500 | 0.851% | 516.15万 | 27.65亿 | 3.175% |
| 2026-10-06 | 530.000 | 533.500 | 548.000 | 526.680 | 4.500 | 0.851% | 516.15万 | 27.65亿 | 3.175% |
| 2026-10-05 | 530.000 | 533.500 | 548.000 | 526.680 | 4.500 | 0.851% | 516.15万 | 27.65亿 | 3.175% |
| 2026-10-02 | 530.000 | 533.500 | 548.000 | 526.680 | 4.500 | 0.851% | 516.15万 | 27.65亿 | 3.175% |
| 2026-10-01 | 530.000 | 533.500 | 548.000 | 526.680 | 4.500 | 0.851% | 516.15万 | 27.65亿 | 3.175% |
| 2026-09-30 | 530.000 | 533.500 | 548.000 | 526.680 | 4.500 | 0.851% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 533.470 | 529.000 | 537.600 | 514.220 | -1.310 | -0.247% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-28 | 562.010 | 530.310 | 567.000 | 525.890 | -35.550 | -6.282% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-27 | 596.000 | 565.860 | 596.000 | 565.860 | -32.120 | -5.371% | 522.42万 | 30.17亿 | 3.214% |
| 2026-09-24 | 596.000 | 565.860 | 596.000 | 565.860 | -32.120 | -5.371% | 5.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 611.000 | 597.980 | 611.680 | 589.000 | -7.900 | -1.304% | 4.89万 | 0.00亿 | 0.000% |
| 2026-09-22 | 628.000 | 605.880 | 630.000 | 602.380 | -14.900 | -2.400% | 5.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 621.140 | 620.780 | 630.000 | 616.990 | 0.180 | 0.029% | 4.32万 | 0.00亿 | 0.000% |
| 2026-09-18 | 619.010 | 620.600 | 627.000 | 603.800 | 12.640 | 2.079% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 613.000 | 607.960 | 619.880 | 606.080 | -5.020 | -0.819% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-16 | 605.170 | 612.980 | 621.900 | 602.000 | 11.800 | 1.963% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 612.270 | 601.180 | 616.700 | 598.010 | -11.120 | -1.816% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-14 | 618.000 | 612.300 | 632.750 | 608.690 | -17.700 | -2.810% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-11 | 625.900 | 630.000 | 639.000 | 616.200 | -8.500 | -1.331% | 5.89万 | 0.00亿 | 0.000% |
| 2026-09-10 | 635.110 | 638.500 | 646.150 | 628.000 | -4.100 | -0.638% | 4.46万 | 0.00亿 | 0.000% |
| 2026-09-09 | 660.000 | 642.600 | 660.000 | 632.000 | -1.200 | -0.186% | 5.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 633.140 | 643.800 | 660.000 | 628.000 | 11.860 | 1.877% | 7.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 588.000 | 631.940 | 631.990 | 588.000 | 57.950 | 10.096% | 9.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 595.000 | 573.990 | 598.130 | 566.540 | -11.210 | -1.916% | 5.75万 | 0.00亿 | 0.000% |
| 2026-09-03 | 588.060 | 585.200 | 603.310 | 580.300 | 2.500 | 0.429% | 6.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 560.640 | 582.700 | 593.900 | 550.000 | 20.200 | 3.591% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-01 | 569.000 | 562.500 | 576.660 | 559.700 | -7.250 | -1.272% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-31 | 536.520 | 569.750 | 570.000 | 531.120 | 33.050 | 6.158% | 7.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 552.150 | 536.700 | 559.880 | 536.700 | -15.410 | -2.791% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 539.760 | 552.110 | 555.500 | 531.000 | 23.210 | 4.388% | 7.11万 | 0.00亿 | 0.000% |
| 2026-08-26 | 515.000 | 528.900 | 540.000 | 507.000 | 36.780 | 7.474% | 8.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 489.000 | 492.120 | 501.760 | 478.400 | -4.280 | -0.862% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 504.600 | 496.400 | 509.200 | 485.000 | -8.200 | -1.625% | 4.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 511.020 | 504.600 | 524.700 | 501.000 | 1.490 | 0.296% | 5.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 505.110 | 503.110 | 516.770 | 492.420 | 20.100 | 4.161% | 7.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 520.000 | 483.010 | 524.600 | 477.000 | -63.500 | -11.619% | 8.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 530.000 | 546.510 | 552.000 | 526.000 | 15.510 | 2.921% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 524.880 | 531.000 | 535.000 | 519.270 | 15.000 | 2.907% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 515.010 | 516.000 | 522.020 | 508.460 | 8.460 | 1.667% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 523.050 | 507.540 | 534.000 | 507.500 | -8.290 | -1.607% | 7.48万 | 0.00亿 | 0.000% |
| 2026-08-12 | 488.540 | 515.830 | 527.960 | 486.010 | 27.030 | 5.530% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-11 | 476.150 | 488.800 | 499.000 | 476.150 | 0.620 | 0.127% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-10 | 499.980 | 488.180 | 512.000 | 478.510 | -21.820 | -4.278% | 8.68万 | 0.00亿 | 0.000% |
| 2026-08-07 | 479.000 | 510.000 | 514.770 | 470.190 | 39.100 | 8.303% | 10.19万 | 0.00亿 | 0.000% |
| 2026-08-06 | 466.000 | 470.900 | 478.000 | 458.180 | -4.100 | -0.863% | 6.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 451.000 | 475.000 | 482.880 | 442.000 | 27.000 | 6.027% | 10.62万 | 0.00亿 | 0.000% |
| 2026-08-04 | 425.000 | 448.000 | 454.000 | 420.000 | 37.200 | 9.056% | 10.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 408.010 | 410.800 | 428.880 | 402.380 | -4.760 | -1.145% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 402.000 | 415.560 | 429.640 | 400.280 | 57.530 | 16.068% | 11.72万 | 0.00亿 | 0.000% |
| 2026-07-30 | 406.040 | 358.030 | 408.000 | 353.490 | -51.420 | -12.558% | 9.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 409.000 | 409.450 | 418.000 | 380.020 | 5.450 | 1.349% | 8.26万 | 0.00亿 | 0.000% |
| 2026-07-28 | 423.480 | 404.000 | 436.000 | 399.000 | -23.120 | -5.413% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 413.280 | 427.120 | 429.000 | 406.000 | 15.160 | 3.680% | 4.91万 | 0.00亿 | 0.000% |
| 2026-07-24 | 415.800 | 411.960 | 421.990 | 407.030 | -8.740 | -2.077% | 4.05万 | 0.00亿 | 0.000% |
| 2026-07-23 | 437.960 | 420.700 | 444.450 | 417.710 | -12.290 | -2.838% | 5.43万 | 0.00亿 | 0.000% |
| 2026-07-22 | 430.630 | 432.990 | 459.000 | 429.880 | -7.010 | -1.593% | 7.63万 | 0.00亿 | 0.000% |
| 2026-07-21 | 391.990 | 440.000 | 443.800 | 367.950 | 66.900 | 17.931% | 11.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 425.000 | 373.100 | 429.000 | 360.000 | -39.900 | -9.661% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-17 | 464.910 | 413.000 | 474.330 | 409.990 | -59.600 | -12.611% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 479.500 | 472.600 | 499.960 | 465.890 | -28.000 | -5.593% | 5.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 515.000 | 500.600 | 531.800 | 498.000 | 5.100 | 1.029% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 482.000 | 495.500 | 502.000 | 467.700 | 13.500 | 2.801% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-13 | 485.760 | 482.000 | 495.880 | 475.990 | -7.000 | -1.431% | 5.15万 | 0.00亿 | 0.000% |
| 2026-07-10 | 524.000 | 489.000 | 536.000 | 488.440 | -32.270 | -6.191% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 484.650 | 521.270 | 522.980 | 470.000 | 46.070 | 9.695% | 7.66万 | 0.00亿 | 0.000% |
| 2026-07-08 | 495.000 | 475.200 | 505.830 | 473.000 | -11.800 | -2.423% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 492.480 | 487.000 | 499.170 | 477.700 | -7.300 | -1.477% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-06 | 513.280 | 494.300 | 515.000 | 475.010 | -18.430 | -3.594% | 6.61万 | 0.00亿 | 0.000% |
| 2026-07-03 | 528.000 | 512.730 | 535.890 | 509.540 | -16.540 | -3.125% | 5.42万 | 0.00亿 | 0.000% |
| 2026-07-02 | 558.000 | 529.270 | 562.000 | 526.060 | -51.250 | -8.828% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 612.000 | 580.520 | 618.880 | 576.000 | -38.480 | -6.216% | 6.70万 | 0.00亿 | 0.000% |
| 2026-06-30 | 592.000 | 619.000 | 620.980 | 586.000 | 38.020 | 6.544% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-29 | 580.000 | 580.980 | 606.800 | 559.660 | -6.920 | -1.177% | 6.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 634.100 | 587.900 | 643.360 | 587.000 | -59.100 | -9.134% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 597.000 | 647.000 | 673.650 | 596.480 | 44.500 | 7.386% | 10.49万 | 0.00亿 | 0.000% |
| 2026-06-24 | 575.000 | 602.500 | 604.000 | 567.080 | 24.300 | 4.203% | 7.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 602.910 | 578.200 | 618.770 | 570.550 | -30.800 | -5.057% | 8.28万 | 0.00亿 | 0.000% |
| 2026-06-22 | 655.500 | 609.000 | 656.000 | 595.000 | -57.000 | -8.559% | 13.55万 | 0.00亿 | 0.000% |
| 2026-06-18 | 647.890 | 666.000 | 668.460 | 641.110 | 5.790 | 0.877% | 7.81万 | 0.00亿 | 0.000% |
| 2026-06-17 | 682.580 | 660.210 | 682.580 | 646.460 | 10.210 | 1.571% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-16 | 630.320 | 650.000 | 658.280 | 626.800 | 13.340 | 2.095% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-15 | 608.800 | 636.660 | 637.030 | 582.010 | 36.660 | 6.110% | 7.07万 | 0.00亿 | 0.000% |
| 2026-06-12 | 636.000 | 600.000 | 640.000 | 598.210 | -20.000 | -3.226% | 7.46万 | 0.00亿 | 0.000% |
| 2026-06-11 | 612.010 | 620.000 | 636.800 | 603.430 | 3.980 | 0.646% | 5.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 595.000 | 616.020 | 622.990 | 581.560 | -10.990 | -1.753% | 5.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 622.000 | 627.010 | 636.660 | 612.000 | 18.000 | 2.956% | 5.58万 | 0.00亿 | 0.000% |
| 2026-06-08 | 610.000 | 609.010 | 627.620 | 601.680 | -39.970 | -6.159% | 7.08万 | 0.00亿 | 0.000% |
| 2026-06-05 | 677.000 | 648.980 | 704.010 | 641.800 | -36.660 | -5.347% | 8.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 679.670 | 685.640 | 691.000 | 666.360 | -2.010 | -0.292% | 6.45万 | 0.00亿 | 0.000% |
| 2026-06-03 | 695.000 | 687.650 | 714.000 | 663.980 | 37.060 | 5.696% | 11.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 607.300 | 650.590 | 652.580 | 591.270 | 54.610 | 9.163% | 9.25万 | 0.00亿 | 0.000% |
| 2026-06-01 | 634.750 | 595.980 | 638.950 | 587.810 | -43.320 | -6.776% | 9.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 660.020 | 639.300 | 688.000 | 631.570 | -10.710 | -1.648% | 7.73万 | 0.00亿 | 0.000% |
| 2026-05-28 | 653.000 | 650.010 | 665.000 | 635.100 | 17.000 | 2.686% | 9.32万 | 0.00亿 | 0.000% |
| 2026-05-27 | 625.000 | 633.010 | 668.880 | 625.000 | 36.010 | 6.032% | 11.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 619.000 | 597.000 | 629.000 | 588.880 | -24.990 | -4.018% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-25 | 556.010 | 621.990 | 625.000 | 550.200 | 72.490 | 13.192% | 10.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 530.380 | 549.500 | 552.000 | 522.050 | 25.500 | 4.866% | 6.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 566.480 | 524.000 | 569.800 | 520.710 | -42.480 | -7.499% | 7.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 554.980 | 566.480 | 583.990 | 548.000 | 7.840 | 1.403% | 6.60万 | 0.00亿 | 0.000% |
| 2026-05-19 | 568.250 | 558.640 | 570.000 | 543.980 | -23.360 | -4.014% | 7.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 586.040 | 582.000 | 598.000 | 570.530 | -7.980 | -1.353% | 8.09万 | 0.00亿 | 0.000% |
| 2026-05-15 | 605.000 | 589.980 | 620.000 | 580.790 | 0.980 | 0.166% | 9.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 598.000 | 589.000 | 626.660 | 580.880 | 49.330 | 9.141% | 11.83万 | 0.00亿 | 0.000% |
| 2026-05-13 | 497.990 | 539.670 | 547.770 | 497.800 | 29.580 | 5.799% | 8.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 524.000 | 510.090 | 525.000 | 507.000 | -2.210 | -0.431% | 6.74万 | 0.00亿 | 0.000% |
| 2026-05-11 | 520.000 | 512.300 | 522.560 | 497.900 | -6.900 | -1.329% | 7.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 495.740 | 519.200 | 529.000 | 495.740 | 8.880 | 1.740% | 6.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 506.000 | 510.320 | 514.660 | 488.150 | 29.770 | 6.195% | 8.26万 | 0.00亿 | 0.000% |
| 2026-05-06 | 490.000 | 480.550 | 494.900 | 471.700 | -1.550 | -0.322% | 7.59万 | 0.00亿 | 0.000% |
| 2026-04-30 | 489.020 | 482.100 | 492.980 | 460.990 | -6.220 | -1.274% | 8.68万 | 0.00亿 | 0.000% |
| 2026-04-29 | 483.000 | 488.320 | 497.600 | 483.000 | -17.730 | -3.504% | 6.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 520.010 | 506.050 | 525.330 | 501.880 | -12.450 | -2.401% | 5.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 507.010 | 518.500 | 529.980 | 494.040 | 17.070 | 3.404% | 7.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 515.500 | 501.430 | 535.080 | 500.050 | -14.450 | -2.801% | 7.39万 | 0.00亿 | 0.000% |
| 2026-04-23 | 559.690 | 515.880 | 566.000 | 514.500 | -40.320 | -7.249% | 9.74万 | 0.00亿 | 0.000% |
| 2026-04-22 | 540.010 | 556.200 | 559.690 | 536.380 | 14.840 | 2.741% | 6.11万 | 0.00亿 | 0.000% |
| 2026-04-21 | 518.050 | 541.360 | 549.280 | 518.000 | 17.900 | 3.420% | 6.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 524.000 | 523.460 | 533.960 | 510.880 | -0.540 | -0.103% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 504.820 | 524.000 | 528.880 | 498.510 | 27.540 | 5.547% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 488.000 | 496.460 | 499.750 | 477.000 | 5.700 | 1.161% | 4.86万 | 0.00亿 | 0.000% |
| 2026-04-15 | 492.010 | 490.760 | 514.000 | 488.850 | 8.500 | 1.763% | 7.37万 | 0.00亿 | 0.000% |
| 2026-04-14 | 485.000 | 482.260 | 492.990 | 470.800 | -12.910 | -2.607% | 8.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 485.300 | 495.170 | 498.870 | 475.580 | 0.000 | 0.000% | 6.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 497.520 | 494.000 | 501.900 | 483.380 | 0.000 | 0.000% | 7.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 478.000 | 488.250 | 499.940 | 477.000 | 0.000 | 0.000% | 8.93万 | 0.00亿 | 0.000% |
| 2026-04-08 | 450.000 | 475.280 | 485.000 | 447.000 | 0.000 | 0.000% | 9.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 433.510 | 436.000 | 448.500 | 427.800 | 0.000 | 0.000% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-03 | 408.000 | 434.000 | 452.800 | 406.900 | 0.000 | 0.000% | 12.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 393.810 | 390.500 | 406.800 | 387.290 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-04-01 | 396.000 | 393.800 | 398.960 | 382.500 | 0.000 | 0.000% | 7.59万 | 0.00亿 | 0.000% |