罗博特科
SZ300757 Forward-adjusted GEM
533.50
+4.50
(+0.85%)
Open
530.00
High
548.00
Low
526.68
Prev close
529.00
Amplitude
4.03%
Volume
516.2万
Trading days
1191
Data range
2021-10-08 ~ 2026-09-30
MA5
551.33
MA10
582.49
MA20
598.35
MA60
517.45
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 530.00 | 548.00 | 526.68 | 533.50 | 516万 |
| 2 | 2026-09-29 | 533.47 | 537.60 | 514.22 | 529.00 | 544万 |
| 3 | 2026-09-28 | 562.01 | 567.00 | 525.89 | 530.31 | 609万 |
| 4 | 2026-09-24 | 596.00 | 596.00 | 565.86 | 565.86 | 522万 |
| 5 | 2026-09-23 | 611.00 | 611.68 | 589.00 | 597.98 | 489万 |
| 6 | 2026-09-22 | 628.00 | 630.00 | 602.38 | 605.88 | 515万 |
| 7 | 2026-09-21 | 621.14 | 630.00 | 616.99 | 620.78 | 432万 |
| 8 | 2026-09-18 | 619.01 | 627.00 | 603.80 | 620.60 | 556万 |
| 9 | 2026-09-17 | 613.00 | 619.88 | 606.08 | 607.96 | 362万 |
| 10 | 2026-09-16 | 605.17 | 621.90 | 602.00 | 612.98 | 511万 |
| 11 | 2026-09-15 | 612.27 | 616.70 | 598.01 | 601.18 | 546万 |
| 12 | 2026-09-14 | 618.00 | 632.75 | 608.69 | 612.30 | 590万 |
52W
Data range
189.21
65.6%
714.00
High/low over the last 250 trading days, and where the price sits.
← Stocks