机器人(300024)股票信息
| 股票代码 | 300024 |
| 股票名称 | 机器人 |
| 最新价/元 | 14.83 |
| 涨跌额/元 | 2.47 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 14.82 |
| 卖出/元 | 14.83 |
| 昨收/元 | 12.36 |
| 今开/元 | 14.83 |
| 最高/元 | 14.83 |
| 最低/元 | 13.37 |
| 成交量/手 | 1740448.39 |
| 成交额/万 | 249259.22 |
| 股净值/元 | 473.80 |
| 市净率 | 5.46 |
| 总市值/万 | 2321814.39 |
| 流通值/万 | 2258649.59 |
| 换手率/% | 11.43 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
机器人(300024)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.83 | 14.83 | 2.47 | 19.98 | 1740448.39 | 249259.22 | 11.43 |
| 2024-09-30 | 11.08 | 12.36 | 1.80 | 17.05 | 1165925.61 | 137075.83 | 7.66 |
| 2024-09-27 | 10.00 | 10.56 | 0.64 | 6.45 | 560658.93 | 58046.33 | 3.68 |
| 2024-09-26 | 9.55 | 9.92 | 0.35 | 3.66 | 298732.15 | 29198.08 | 1.96 |
| 2024-09-25 | 9.62 | 9.57 | 0.03 | 0.31 | 255765.58 | 24760.50 | 1.68 |
| 2024-09-24 | 9.28 | 9.54 | 0.30 | 3.25 | 230365.03 | 21707.55 | 1.51 |
| 2024-09-23 | 9.27 | 9.24 | -0.03 | -0.32 | 78044.05 | 7234.64 | 0.51 |
| 2024-09-20 | 9.31 | 9.27 | -0.06 | -0.64 | 90681.26 | 8409.66 | 0.60 |
| 2024-09-19 | 9.18 | 9.33 | 0.22 | 2.42 | 134420.24 | 12445.05 | 0.88 |
| 2024-09-18 | 9.18 | 9.11 | -0.07 | -0.76 | 87920.47 | 7991.35 | 0.58 |
| 2024-09-13 | 9.28 | 9.18 | -0.08 | -0.86 | 68639.08 | 6333.47 | 0.45 |
| 2024-09-12 | 9.31 | 9.26 | -0.02 | -0.22 | 88874.80 | 8296.81 | 0.58 |
| 2024-09-11 | 9.26 | 9.28 | 0.00 | 0.00 | 78174.40 | 7242.60 | 0.51 |
| 2024-09-10 | 9.15 | 9.28 | 0.14 | 1.53 | 113321.24 | 10387.65 | 0.74 |
| 2024-09-09 | 9.10 | 9.14 | 0.01 | 0.11 | 78328.84 | 7146.42 | 0.51 |
| 2024-09-06 | 9.30 | 9.13 | -0.18 | -1.93 | 91605.80 | 8438.60 | 0.60 |
| 2024-09-05 | 9.25 | 9.31 | 0.06 | 0.65 | 70938.20 | 6607.55 | 0.47 |
| 2024-09-04 | 9.20 | 9.25 | -0.01 | -0.11 | 79392.20 | 7345.90 | 0.52 |
| 2024-09-03 | 9.22 | 9.26 | 0.08 | 0.87 | 91505.58 | 8488.39 | 0.60 |
| 2024-09-02 | 9.44 | 9.18 | -0.26 | -2.75 | 121104.20 | 11277.29 | 0.80 |
| 2024-08-30 | 9.23 | 9.44 | 0.14 | 1.51 | 211373.27 | 20063.30 | 1.39 |
| 2024-08-29 | 9.06 | 9.30 | 0.19 | 2.09 | 132643.59 | 12261.84 | 0.87 |
| 2024-08-28 | 9.07 | 9.11 | 0.04 | 0.44 | 92735.89 | 8448.91 | 0.61 |
| 2024-08-27 | 9.21 | 9.07 | -0.21 | -2.26 | 98989.01 | 9023.73 | 0.65 |
| 2024-08-26 | 9.25 | 9.28 | 0.13 | 1.42 | 119718.53 | 11138.94 | 0.79 |
| 2024-08-23 | 9.14 | 9.15 | -0.02 | -0.22 | 97834.16 | 8937.38 | 0.64 |
| 2024-08-22 | 9.56 | 9.17 | -0.36 | -3.78 | 173626.73 | 16166.49 | 1.14 |
| 2024-08-21 | 9.47 | 9.53 | 0.03 | 0.32 | 147679.20 | 14127.33 | 0.97 |
| 2024-08-20 | 9.69 | 9.50 | -0.24 | -2.46 | 134715.40 | 12866.96 | 0.88 |
| 2024-08-19 | 9.59 | 9.74 | 0.10 | 1.04 | 142849.39 | 13927.69 | 0.94 |
| 2024-08-16 | 9.65 | 9.64 | -0.03 | -0.31 | 119666.02 | 11584.83 | 0.79 |
| 2024-08-15 | 9.43 | 9.67 | 0.20 | 2.11 | 158219.59 | 15230.11 | 1.04 |
| 2024-08-14 | 9.50 | 9.47 | -0.03 | -0.32 | 83375.20 | 7889.11 | 0.55 |
| 2024-08-13 | 9.37 | 9.50 | 0.10 | 1.06 | 89516.12 | 8431.49 | 0.59 |
| 2024-08-12 | 9.51 | 9.40 | -0.16 | -1.67 | 113199.60 | 10682.20 | 0.74 |
| 2024-08-09 | 9.73 | 9.56 | -0.12 | -1.24 | 108956.65 | 10541.74 | 0.72 |
| 2024-08-08 | 9.77 | 9.68 | -0.14 | -1.43 | 136433.45 | 13171.21 | 0.90 |
| 2024-08-07 | 9.78 | 9.82 | 0.04 | 0.41 | 150867.67 | 14894.01 | 0.99 |
| 2024-08-06 | 9.71 | 9.78 | 0.17 | 1.77 | 155217.00 | 15124.57 | 1.02 |
| 2024-08-05 | 9.91 | 9.61 | -0.34 | -3.42 | 243417.55 | 23907.43 | 1.60 |
| 2024-08-02 | 10.07 | 9.95 | -0.19 | -1.87 | 196638.75 | 19796.93 | 1.29 |
| 2024-08-01 | 10.09 | 10.14 | 0.05 | 0.50 | 270383.67 | 27502.63 | 1.78 |
| 2024-07-31 | 9.69 | 10.09 | 0.40 | 4.13 | 318668.12 | 31720.50 | 2.09 |
| 2024-07-30 | 9.55 | 9.69 | 0.11 | 1.15 | 138121.09 | 13261.82 | 0.91 |
| 2024-07-29 | 9.62 | 9.58 | -0.04 | -0.42 | 90569.00 | 8691.55 | 0.59 |
| 2024-07-26 | 9.35 | 9.62 | 0.17 | 1.80 | 147944.30 | 14127.99 | 0.97 |
| 2024-07-25 | 9.40 | 9.45 | 0.04 | 0.43 | 118415.44 | 11183.11 | 0.79 |
| 2024-07-24 | 9.41 | 9.41 | -0.09 | -0.95 | 135732.60 | 12872.24 | 0.90 |
| 2024-07-23 | 9.89 | 9.50 | -0.27 | -2.76 | 162415.00 | 15772.22 | 1.08 |
| 2024-07-22 | 9.71 | 9.77 | 0.07 | 0.72 | 129391.51 | 12582.20 | 0.86 |
| 2024-07-19 | 9.57 | 9.70 | 0.06 | 0.62 | 145312.00 | 14105.63 | 0.96 |
| 2024-07-18 | 9.57 | 9.64 | 0.07 | 0.73 | 132857.00 | 12633.69 | 0.88 |
| 2024-07-17 | 9.70 | 9.57 | -0.11 | -1.14 | 94283.30 | 9063.97 | 0.63 |
| 2024-07-16 | 9.55 | 9.68 | 0.12 | 1.26 | 103783.20 | 9974.45 | 0.69 |
| 2024-07-15 | 9.72 | 9.56 | -0.19 | -1.95 | 95257.80 | 9153.00 | 0.63 |
| 2024-07-12 | 9.77 | 9.75 | -0.03 | -0.31 | 107707.41 | 10468.99 | 0.71 |
| 2024-07-11 | 9.72 | 9.78 | 0.24 | 2.52 | 178960.63 | 17441.45 | 1.19 |
| 2024-07-10 | 9.54 | 9.54 | -0.02 | -0.21 | 143723.87 | 13803.80 | 0.95 |
| 2024-07-09 | 9.20 | 9.56 | 0.36 | 3.91 | 206725.05 | 19427.12 | 1.37 |
| 2024-07-08 | 9.49 | 9.20 | -0.36 | -3.77 | 155548.66 | 14489.54 | 1.03 |
| 2024-07-05 | 9.55 | 9.56 | -0.05 | -0.52 | 151574.60 | 14352.42 | 1.01 |
| 2024-07-04 | 9.81 | 9.61 | -0.11 | -1.13 | 203856.65 | 19978.41 | 1.35 |
| 2024-07-03 | 9.79 | 9.72 | -0.06 | -0.61 | 122700.64 | 11979.46 | 0.81 |
| 2024-07-02 | 9.74 | 9.78 | 0.02 | 0.21 | 133041.00 | 13009.36 | 0.88 |
| 2024-07-01 | 9.75 | 9.76 | 0.02 | 0.21 | 132726.21 | 12807.24 | 0.88 |
| 2024-06-28 | 9.68 | 9.74 | 0.06 | 0.62 | 159067.58 | 15605.88 | 1.05 |
| 2024-06-27 | 9.80 | 9.68 | -0.17 | -1.73 | 136173.79 | 13317.01 | 0.90 |
| 2024-06-26 | 9.56 | 9.85 | 0.27 | 2.82 | 164588.28 | 15945.80 | 1.09 |
| 2024-06-25 | 9.60 | 9.58 | 0.02 | 0.21 | 155724.12 | 15010.29 | 1.03 |
| 2024-06-24 | 9.99 | 9.56 | -0.43 | -4.30 | 183866.89 | 17896.58 | 1.22 |
| 2024-06-21 | 9.96 | 9.99 | -0.05 | -0.50 | 123175.00 | 12336.39 | 0.82 |
| 2024-06-20 | 10.32 | 10.04 | -0.28 | -2.71 | 175162.40 | 17818.81 | 1.16 |
| 2024-06-19 | 10.48 | 10.32 | -0.16 | -1.53 | 159671.60 | 16580.69 | 1.06 |
| 2024-06-18 | 10.31 | 10.48 | 0.20 | 1.95 | 239199.98 | 24995.77 | 1.59 |
| 2024-06-17 | 10.19 | 10.28 | -0.03 | -0.29 | 197036.69 | 20317.64 | 1.31 |
| 2024-06-14 | 10.57 | 10.31 | -0.21 | -2.00 | 304160.35 | 31302.23 | 2.02 |
| 2024-06-13 | 10.25 | 10.52 | 0.41 | 4.06 | 507598.97 | 53520.78 | 3.37 |
| 2024-06-12 | 10.04 | 10.11 | 0.05 | 0.50 | 165903.18 | 16844.71 | 1.10 |
| 2024-06-11 | 9.79 | 10.06 | 0.24 | 2.44 | 168209.31 | 16621.90 | 1.12 |
| 2024-06-07 | 9.93 | 9.82 | 0.01 | 0.10 | 131131.13 | 12918.27 | 0.87 |
| 2024-06-06 | 10.13 | 9.81 | -0.32 | -3.16 | 235370.81 | 23310.47 | 1.56 |
| 2024-06-05 | 10.17 | 10.13 | -0.06 | -0.59 | 119822.00 | 12219.36 | 0.79 |
| 2024-06-04 | 10.17 | 10.19 | 0.00 | 0.00 | 158050.28 | 15959.52 | 1.05 |
| 2024-06-03 | 10.37 | 10.19 | -0.13 | -1.26 | 159192.20 | 16320.42 | 1.06 |
| 2024-05-31 | 10.25 | 10.32 | 0.09 | 0.88 | 181802.54 | 18789.73 | 1.21 |
| 2024-05-30 | 10.08 | 10.23 | 0.10 | 0.99 | 155715.12 | 15870.16 | 1.03 |
| 2024-05-29 | 10.11 | 10.13 | 0.02 | 0.20 | 106656.42 | 10840.25 | 0.71 |
| 2024-05-28 | 10.29 | 10.11 | -0.14 | -1.37 | 129150.69 | 13155.30 | 0.86 |
| 2024-05-27 | 10.08 | 10.25 | 0.20 | 1.99 | 154448.06 | 15566.06 | 1.02 |
| 2024-05-24 | 10.20 | 10.05 | -0.16 | -1.57 | 137253.82 | 13896.99 | 0.91 |
| 2024-05-23 | 10.55 | 10.21 | -0.33 | -3.13 | 214901.58 | 22128.18 | 1.42 |
| 2024-05-22 | 10.49 | 10.54 | 0.04 | 0.38 | 135272.30 | 14231.01 | 0.90 |
| 2024-05-21 | 10.64 | 10.50 | -0.13 | -1.22 | 146390.41 | 15406.84 | 0.97 |
| 2024-05-20 | 10.65 | 10.63 | -0.02 | -0.19 | 180399.36 | 19235.16 | 1.20 |
| 2024-05-17 | 10.49 | 10.65 | 0.15 | 1.43 | 171727.62 | 18080.17 | 1.14 |
| 2024-05-16 | 10.63 | 10.50 | -0.13 | -1.22 | 208194.60 | 22042.86 | 1.38 |
| 2024-05-15 | 10.79 | 10.63 | -0.21 | -1.94 | 194234.26 | 20750.55 | 1.29 |
| 2024-05-14 | 10.63 | 10.84 | 0.25 | 2.36 | 289759.40 | 31607.02 | 1.92 |
| 2024-05-13 | 10.83 | 10.59 | -0.45 | -4.08 | 341690.92 | 36413.44 | 2.27 |
| 2024-05-10 | 11.38 | 11.04 | 0.15 | 1.38 | 532756.44 | 60029.00 | 3.53 |
日K线
周K线
月K线
