机器人
SZ300024 前復權 GEM
12.88
+0.03
(+0.23%)
今開
12.85
最高
13.02
最低
12.82
昨收
12.85
振幅
1.56%
成交量
1,001.7万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
13.02
MA10
13.07
MA20
13.49
MA60
14.70
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.85 | 13.02 | 12.82 | 12.88 | 1,002万 |
| 2 | 2026-09-29 | 12.86 | 12.97 | 12.80 | 12.85 | 1,132万 |
| 3 | 2026-09-28 | 13.23 | 13.31 | 12.91 | 12.91 | 1,782万 |
| 4 | 2026-09-24 | 13.16 | 13.38 | 13.16 | 13.22 | 1,446万 |
| 5 | 2026-09-23 | 13.25 | 13.29 | 13.10 | 13.22 | 1,488万 |
| 6 | 2026-09-22 | 13.29 | 13.35 | 13.21 | 13.25 | 1,513万 |
| 7 | 2026-09-21 | 13.17 | 13.29 | 13.13 | 13.21 | 1,658万 |
| 8 | 2026-09-18 | 13.02 | 13.28 | 13.01 | 13.22 | 2,166万 |
| 9 | 2026-09-17 | 12.91 | 13.06 | 12.78 | 12.94 | 1,752万 |
| 10 | 2026-09-16 | 12.84 | 13.07 | 12.70 | 13.00 | 1,637万 |
| 11 | 2026-09-15 | 13.01 | 13.08 | 12.87 | 12.88 | 1,506万 |
| 12 | 2026-09-14 | 13.14 | 13.20 | 12.95 | 13.04 | 1,866万 |