罗博特科(300757)股票信息
| 股票代码 | 300757 |
| 股票名称 | 罗博特科 |
| 最新价/元 | 151.38 |
| 涨跌额/元 | 11.58 |
| 涨跌幅/% | 8.28 |
| 买入/元 | 151.20 |
| 卖出/元 | 151.38 |
| 昨收/元 | 139.80 |
| 今开/元 | 140.00 |
| 最高/元 | 167.75 |
| 最低/元 | 137.60 |
| 成交量/手 | 199229.86 |
| 成交额/万 | 306938.76 |
| 股净值/元 | 216.26 |
| 市净率 | 23.23 |
| 总市值/万 | 2346970.81 |
| 流通值/万 | 2209743.92 |
| 换手率/% | 13.65 |
| 入市日期 | 2019-01-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
罗博特科(300757)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 140.00 | 151.38 | 11.58 | 8.28 | 199229.86 | 306938.76 | 13.65 |
| 2024-10-08 | 139.80 | 139.80 | 23.30 | 20.00 | 152326.90 | 209136.08 | 10.44 |
| 2024-09-30 | 98.44 | 116.50 | 18.06 | 18.35 | 164834.79 | 181458.40 | 11.29 |
| 2024-09-27 | 94.20 | 98.44 | 4.02 | 4.26 | 117304.11 | 114287.35 | 8.04 |
| 2024-09-26 | 93.40 | 94.42 | -0.38 | -0.40 | 108318.70 | 100421.84 | 7.42 |
| 2024-09-25 | 88.36 | 94.80 | 10.01 | 11.81 | 133611.34 | 126400.46 | 9.15 |
| 2024-09-24 | 80.42 | 84.79 | 4.73 | 5.91 | 91588.83 | 75634.95 | 6.27 |
| 2024-09-23 | 80.50 | 80.06 | -0.94 | -1.16 | 44138.00 | 36074.32 | 3.02 |
| 2024-09-20 | 80.20 | 81.00 | 1.43 | 1.80 | 42862.60 | 34375.48 | 2.94 |
| 2024-09-19 | 82.00 | 79.57 | -1.51 | -1.86 | 46383.60 | 37246.60 | 3.18 |
| 2024-09-18 | 79.50 | 81.08 | 0.75 | 0.93 | 41929.26 | 33724.22 | 2.87 |
| 2024-09-13 | 80.30 | 80.33 | 0.03 | 0.04 | 60110.27 | 48404.11 | 4.12 |
| 2024-09-12 | 78.88 | 80.30 | 3.80 | 4.97 | 88626.71 | 71266.93 | 6.07 |
| 2024-09-11 | 71.01 | 76.55 | 5.92 | 8.38 | 82596.12 | 60812.66 | 5.66 |
| 2024-09-10 | 70.95 | 70.63 | -0.32 | -0.45 | 43884.17 | 31053.36 | 3.01 |
| 2024-09-09 | 70.50 | 70.95 | -1.25 | -1.73 | 54866.67 | 38373.69 | 3.76 |
| 2024-09-06 | 76.39 | 72.20 | -4.40 | -5.74 | 55099.63 | 40540.56 | 3.77 |
| 2024-09-05 | 75.66 | 76.60 | 0.80 | 1.06 | 33312.40 | 25709.04 | 2.28 |
| 2024-09-04 | 74.50 | 75.80 | -2.59 | -3.30 | 43688.60 | 32665.92 | 2.99 |
| 2024-09-03 | 79.15 | 78.39 | -0.62 | -0.79 | 30932.30 | 24199.18 | 2.12 |
| 2024-09-02 | 83.00 | 79.01 | -4.32 | -5.18 | 46173.60 | 37487.68 | 3.16 |
| 2024-08-30 | 80.51 | 83.33 | 2.56 | 3.17 | 44391.40 | 36838.30 | 3.04 |
| 2024-08-29 | 78.80 | 80.77 | 1.50 | 1.89 | 41682.97 | 33131.33 | 2.86 |
| 2024-08-28 | 78.45 | 79.27 | 0.24 | 0.30 | 25408.20 | 20256.25 | 1.74 |
| 2024-08-27 | 77.95 | 79.03 | 0.54 | 0.69 | 27702.60 | 21809.66 | 1.90 |
| 2024-08-26 | 77.60 | 78.49 | 1.29 | 1.67 | 33075.86 | 25892.44 | 2.27 |
| 2024-08-23 | 79.01 | 77.20 | -2.82 | -3.52 | 42553.93 | 33077.56 | 2.92 |
| 2024-08-22 | 82.24 | 80.02 | -2.28 | -2.77 | 50699.81 | 40791.51 | 3.47 |
| 2024-08-21 | 81.07 | 82.30 | 0.23 | 0.28 | 29299.40 | 24204.01 | 2.01 |
| 2024-08-20 | 84.00 | 82.07 | -0.90 | -1.09 | 29272.40 | 24201.60 | 2.01 |
| 2024-08-19 | 84.94 | 82.97 | -1.97 | -2.32 | 43598.20 | 36447.19 | 2.99 |
| 2024-08-16 | 82.80 | 84.94 | 3.18 | 3.89 | 63540.20 | 54026.09 | 4.35 |
| 2024-08-15 | 80.94 | 81.76 | 0.43 | 0.53 | 30847.60 | 25215.27 | 2.11 |
| 2024-08-14 | 83.00 | 81.33 | -1.12 | -1.36 | 38874.60 | 31714.18 | 2.66 |
| 2024-08-13 | 82.94 | 82.45 | 0.26 | 0.32 | 38344.00 | 31646.05 | 2.63 |
| 2024-08-12 | 82.91 | 82.19 | -1.53 | -1.83 | 29971.49 | 24813.95 | 2.05 |
| 2024-08-09 | 85.00 | 83.72 | 0.65 | 0.78 | 38705.09 | 32601.57 | 2.65 |
| 2024-08-08 | 83.02 | 83.07 | -1.70 | -2.01 | 41695.80 | 34631.69 | 2.86 |
| 2024-08-07 | 86.26 | 84.77 | -1.63 | -1.89 | 44326.90 | 37893.05 | 3.04 |
| 2024-08-06 | 82.90 | 86.40 | 7.17 | 9.05 | 113067.60 | 95851.94 | 7.75 |
| 2024-08-05 | 86.95 | 79.23 | -11.38 | -12.56 | 128506.34 | 106987.25 | 8.80 |
| 2024-08-02 | 93.64 | 90.61 | -4.28 | -4.51 | 68608.90 | 63000.84 | 4.70 |
| 2024-08-01 | 99.00 | 94.89 | -2.51 | -2.58 | 66551.15 | 64377.05 | 4.56 |
| 2024-07-31 | 95.70 | 97.40 | 1.14 | 1.18 | 105637.72 | 101641.92 | 7.24 |
| 2024-07-30 | 99.33 | 96.26 | -0.57 | -0.59 | 128238.41 | 124997.81 | 8.79 |
| 2024-07-29 | 85.85 | 96.83 | 16.14 | 20.00 | 153617.39 | 142205.20 | 10.52 |
| 2024-07-26 | 80.73 | 80.69 | 0.09 | 0.11 | 30194.10 | 24479.25 | 2.07 |
| 2024-07-25 | 82.00 | 80.60 | -2.91 | -3.49 | 51413.68 | 41437.90 | 3.52 |
| 2024-07-24 | 82.94 | 83.51 | -1.27 | -1.50 | 44325.34 | 37559.96 | 3.04 |
| 2024-07-23 | 84.85 | 84.78 | -0.30 | -0.35 | 61712.82 | 52761.77 | 4.23 |
| 2024-07-22 | 83.44 | 85.08 | 2.08 | 2.51 | 40205.10 | 33644.53 | 2.75 |
| 2024-07-19 | 82.48 | 83.00 | -0.11 | -0.13 | 39816.53 | 33423.75 | 2.73 |
| 2024-07-18 | 82.88 | 83.11 | -3.72 | -4.28 | 67850.52 | 55769.42 | 4.65 |
| 2024-07-17 | 85.84 | 86.83 | 0.51 | 0.59 | 83828.08 | 74248.71 | 5.74 |
| 2024-07-16 | 85.61 | 86.32 | 0.32 | 0.37 | 47282.14 | 40663.72 | 3.24 |
| 2024-07-15 | 85.30 | 86.00 | -0.30 | -0.35 | 41007.68 | 35133.75 | 2.81 |
| 2024-07-12 | 85.12 | 86.30 | -0.45 | -0.52 | 55266.83 | 47727.70 | 3.78 |
| 2024-07-11 | 86.51 | 86.75 | 0.85 | 0.99 | 70378.60 | 60537.23 | 4.82 |
| 2024-07-10 | 83.14 | 85.90 | 2.03 | 2.42 | 77692.19 | 66020.60 | 5.32 |
| 2024-07-09 | 79.58 | 83.87 | 4.02 | 5.03 | 79675.00 | 65648.23 | 5.45 |
| 2024-07-08 | 80.00 | 79.85 | -0.41 | -0.51 | 39130.11 | 31382.80 | 2.68 |
| 2024-07-05 | 78.17 | 80.26 | 1.54 | 1.96 | 53594.20 | 42610.17 | 3.67 |
| 2024-07-04 | 82.03 | 78.72 | -2.43 | -2.99 | 49958.56 | 40139.19 | 3.42 |
| 2024-07-03 | 80.82 | 81.15 | 0.17 | 0.21 | 45319.62 | 36871.77 | 3.10 |
| 2024-07-02 | 86.80 | 80.98 | -6.67 | -7.61 | 92289.72 | 75935.84 | 6.31 |
| 2024-07-01 | 86.35 | 87.65 | 0.30 | 0.34 | 45294.32 | 39436.78 | 3.10 |
| 2024-06-28 | 83.00 | 87.35 | 4.85 | 5.88 | 73747.20 | 63623.87 | 5.05 |
| 2024-06-27 | 85.13 | 82.50 | -3.43 | -3.99 | 53554.20 | 44696.08 | 3.66 |
| 2024-06-26 | 85.46 | 85.93 | 2.32 | 2.78 | 60887.90 | 51871.88 | 4.17 |
| 2024-06-25 | 85.71 | 83.61 | -3.52 | -4.04 | 61415.45 | 51646.10 | 4.20 |
| 2024-06-24 | 90.50 | 87.13 | -3.37 | -3.72 | 69395.85 | 61869.41 | 4.75 |
| 2024-06-21 | 91.00 | 90.50 | -0.69 | -0.76 | 90402.61 | 80824.65 | 6.19 |
| 2024-06-20 | 93.65 | 91.19 | 2.17 | 2.44 | 129622.43 | 122614.96 | 8.87 |
| 2024-06-19 | 90.69 | 89.02 | -1.66 | -1.83 | 54181.14 | 48507.40 | 3.71 |
| 2024-06-18 | 90.77 | 90.68 | 0.83 | 0.92 | 80889.92 | 73609.20 | 5.53 |
| 2024-06-17 | 90.53 | 89.85 | -0.78 | -0.86 | 68863.35 | 62198.74 | 4.71 |
| 2024-06-14 | 86.30 | 90.63 | 4.95 | 5.78 | 115843.72 | 103629.95 | 7.93 |
| 2024-06-13 | 86.03 | 85.68 | -1.08 | -1.25 | 61922.59 | 53339.19 | 4.24 |
| 2024-06-12 | 109.53 | 121.65 | 10.50 | 9.45 | 70442.58 | 83842.38 | 6.75 |
| 2024-06-11 | 106.88 | 111.15 | 3.15 | 2.92 | 27437.56 | 30330.38 | 2.63 |
| 2024-06-07 | 109.50 | 108.00 | -1.52 | -1.39 | 31184.09 | 33709.45 | 2.99 |
| 2024-06-06 | 113.88 | 109.52 | -2.54 | -2.27 | 44506.34 | 50293.50 | 4.26 |
| 2024-06-05 | 113.85 | 112.06 | -1.28 | -1.13 | 23295.69 | 26363.45 | 2.23 |
| 2024-06-04 | 117.55 | 113.34 | -5.52 | -4.64 | 53177.52 | 60472.37 | 5.09 |
| 2024-06-03 | 118.50 | 118.86 | -0.18 | -0.15 | 48512.96 | 58328.39 | 4.66 |
| 2024-05-31 | 117.15 | 119.04 | 0.94 | 0.80 | 36901.29 | 43976.27 | 3.55 |
| 2024-05-30 | 123.24 | 118.10 | -6.95 | -5.56 | 50666.57 | 60915.33 | 4.87 |
| 2024-05-29 | 121.00 | 125.05 | 7.05 | 5.98 | 77119.87 | 94514.63 | 7.41 |
| 2024-05-28 | 114.01 | 118.00 | 3.22 | 2.81 | 55364.66 | 65491.54 | 5.32 |
| 2024-05-27 | 118.87 | 114.78 | -5.77 | -4.79 | 62656.95 | 72087.49 | 6.02 |
| 2024-05-24 | 125.80 | 120.55 | -7.53 | -5.88 | 75275.10 | 94108.13 | 7.24 |
| 2024-05-23 | 127.00 | 128.08 | 2.38 | 1.89 | 75236.39 | 95710.84 | 7.23 |
| 2024-05-22 | 124.12 | 125.70 | 0.60 | 0.48 | 40841.82 | 50959.96 | 3.93 |
| 2024-05-21 | 130.20 | 125.10 | -5.81 | -4.44 | 71778.72 | 90309.04 | 6.90 |
| 2024-05-20 | 130.14 | 130.91 | -1.89 | -1.42 | 69076.28 | 90764.92 | 6.64 |
| 2024-05-17 | 123.22 | 132.80 | 5.65 | 4.44 | 97407.71 | 125445.48 | 9.37 |
| 2024-05-16 | 121.77 | 127.15 | 9.26 | 7.86 | 101856.40 | 125789.12 | 9.79 |
| 2024-05-15 | 115.00 | 117.89 | 3.16 | 2.75 | 80588.44 | 96067.80 | 7.75 |
| 2024-05-14 | 113.30 | 114.73 | 0.53 | 0.46 | 60101.52 | 68270.20 | 5.78 |
| 2024-05-13 | 109.50 | 114.20 | 4.70 | 4.29 | 69415.50 | 79162.13 | 6.67 |
日K线
周K线
月K线
