Comparing Back to the side-by-side chart ↗
RoboTechnik Intelligent Technology Co Ltd（300757.SHE）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 470.00 | 474.20 | 439.00 | 442.50 | -3.19% | 6,085,030 |
| 2026-10-15 | 466.00 | 474.98 | 454.00 | 457.06 | -5.95% | 6,981,223 |
| 2026-10-14 | 493.00 | 515.69 | 483.00 | 486.00 | -1.46% | 6,418,714 |
| 2026-10-13 | 460.56 | 498.80 | 450.21 | 493.21 | +2.41% | 6,787,564 |
| 2026-10-12 | 505.00 | 505.05 | 481.16 | 481.60 | -4.44% | 3,980,277 |
| 2026-10-09 | 502.00 | 511.14 | 480.00 | 504.00 | -0.79% | 5,850,143 |
| 2026-10-08 | 543.91 | 546.00 | 500.00 | 508.00 | -4.78% | 6,028,830 |
| 2026-09-30 | 530.00 | 548.00 | 526.68 | 533.50 | +0.85% | 5,161,463 |
| 2026-09-29 | 533.47 | 537.60 | 514.22 | 529.00 | -0.25% | 5,436,544 |
| 2026-09-28 | 562.01 | 567.00 | 525.89 | 530.31 | -6.28% | 6,091,699 |
| 2026-09-24 | 596.00 | 596.00 | 565.86 | 565.86 | -5.37% | 5,224,177 |
| 2026-09-23 | 611.00 | 611.68 | 589.00 | 597.98 | -1.30% | 4,887,107 |
| 2026-09-22 | 628.00 | 630.00 | 602.38 | 605.88 | -2.40% | 5,151,572 |
| 2026-09-21 | 621.14 | 630.00 | 616.99 | 620.78 | +0.03% | 4,320,791 |
| 2026-09-18 | 619.01 | 627.00 | 603.80 | 620.60 | +2.08% | 5,562,876 |
| 2026-09-17 | 613.00 | 619.88 | 606.08 | 607.96 | -0.82% | 3,623,760 |
| 2026-09-16 | 605.17 | 621.90 | 602.00 | 612.98 | +1.96% | 5,111,019 |
| 2026-09-15 | 612.27 | 616.70 | 598.01 | 601.18 | -1.82% | 5,456,729 |
| 2026-09-14 | 618.00 | 632.75 | 608.69 | 612.30 | -2.81% | 5,895,058 |
| 2026-09-11 | 625.90 | 639.00 | 616.20 | 630.00 | -1.33% | 5,892,486 |
| 2026-09-10 | 635.11 | 646.15 | 628.00 | 638.50 | -0.64% | 4,460,952 |
| 2026-09-09 | 660.00 | 660.00 | 632.00 | 642.60 | -0.19% | 5,940,195 |
| 2026-09-08 | 633.14 | 660.00 | 628.00 | 643.80 | +1.88% | 7,330,915 |
| 2026-09-07 | 588.00 | 631.99 | 588.00 | 631.94 | +10.10% | 9,166,670 |
| 2026-09-04 | 595.00 | 598.13 | 566.54 | 573.99 | -1.92% | 5,748,440 |
| 2026-09-03 | 588.06 | 603.31 | 580.30 | 585.20 | +0.43% | 6,425,127 |
| 2026-09-02 | 560.64 | 593.90 | 550.00 | 582.70 | +3.59% | 7,395,973 |
| 2026-09-01 | 569.00 | 576.66 | 559.70 | 562.50 | -1.27% | 5,434,310 |
| 2026-08-31 | 536.52 | 570.00 | 531.12 | 569.75 | +6.16% | 7,560,096 |
| 2026-08-28 | 552.15 | 559.88 | 536.70 | 536.70 | -2.79% | 5,189,187 |
| 2026-08-27 | 539.76 | 555.50 | 531.00 | 552.11 | +4.39% | 7,110,402 |
| 2026-08-26 | 515.00 | 540.00 | 507.00 | 528.90 | +7.47% | 8,823,602 |
| 2026-08-25 | 489.00 | 501.76 | 478.40 | 492.12 | -0.86% | 5,055,479 |
| 2026-08-24 | 504.60 | 509.20 | 485.00 | 496.40 | -1.63% | 4,866,797 |
| 2026-08-21 | 511.02 | 524.70 | 501.00 | 504.60 | +0.30% | 5,507,811 |
| 2026-08-20 | 505.11 | 516.77 | 492.42 | 503.11 | +4.16% | 7,403,428 |
| 2026-08-19 | 520.00 | 524.60 | 477.00 | 483.01 | -11.62% | 8,597,320 |
| 2026-08-18 | 530.00 | 552.00 | 526.00 | 546.51 | +2.92% | 7,508,529 |
| 2026-08-17 | 524.88 | 535.00 | 519.27 | 531.00 | +2.91% | 6,022,746 |
| 2026-08-14 | 515.01 | 522.02 | 508.46 | 516.00 | +1.67% | 4,809,116 |
| 2026-08-13 | 523.05 | 534.00 | 507.50 | 507.54 | -1.61% | 7,475,237 |
| 2026-08-12 | 488.54 | 527.96 | 486.01 | 515.83 | +5.53% | 7,334,051 |
| 2026-08-11 | 476.15 | 499.00 | 476.15 | 488.80 | +0.13% | 5,203,230 |
| 2026-08-10 | 499.98 | 512.00 | 478.51 | 488.18 | -4.28% | 8,677,446 |
| 2026-08-07 | 479.00 | 514.77 | 470.19 | 510.00 | +8.30% | 10,193,883 |
| 2026-08-06 | 466.00 | 478.00 | 458.18 | 470.90 | -0.86% | 6,926,109 |
| 2026-08-05 | 451.00 | 482.88 | 442.00 | 475.00 | +6.03% | 10,621,625 |
| 2026-08-04 | 425.00 | 454.00 | 420.00 | 448.00 | +9.06% | 10,207,400 |
| 2026-08-03 | 408.01 | 428.88 | 402.38 | 410.80 | -1.15% | 7,533,694 |
| 2026-07-31 | 402.00 | 429.64 | 400.28 | 415.56 | +16.07% | 11,718,119 |
| 2026-07-30 | 406.04 | 408.00 | 353.49 | 358.03 | -12.56% | 9,456,257 |
| 2026-07-29 | 409.00 | 418.00 | 380.02 | 409.45 | +1.35% | 8,257,852 |
| 2026-07-28 | 423.48 | 436.00 | 399.00 | 404.00 | -5.41% | 7,495,631 |
| 2026-07-27 | 413.28 | 429.00 | 406.00 | 427.12 | +3.68% | 4,912,239 |
| 2026-07-24 | 415.80 | 421.99 | 407.03 | 411.96 | -2.08% | 4,045,754 |
| 2026-07-23 | 437.96 | 444.45 | 417.71 | 420.70 | -2.84% | 5,425,113 |
| 2026-07-22 | 430.63 | 459.00 | 429.88 | 432.99 | -1.59% | 7,625,564 |
| 2026-07-21 | 391.99 | 443.80 | 367.95 | 440.00 | +17.93% | 11,426,940 |
| 2026-07-20 | 425.00 | 429.00 | 360.00 | 373.10 | -9.66% | 10,432,543 |
| 2026-07-17 | 464.91 | 474.33 | 409.99 | 413.00 | -12.61% | 8,227,082 |
| 2026-07-16 | 479.50 | 499.96 | 465.89 | 472.60 | -5.59% | 5,080,191 |
| 2026-07-15 | 515.00 | 531.80 | 498.00 | 500.60 | +1.03% | 7,312,345 |
| 2026-07-14 | 482.00 | 502.00 | 467.70 | 495.50 | +2.80% | 5,591,993 |
| 2026-07-13 | 485.76 | 495.88 | 475.99 | 482.00 | -1.43% | 5,146,217 |
| 2026-07-10 | 524.00 | 536.00 | 488.44 | 489.00 | -6.19% | 5,932,427 |
| 2026-07-09 | 484.65 | 522.98 | 470.00 | 521.27 | +9.69% | 7,656,311 |
| 2026-07-08 | 495.00 | 505.83 | 473.00 | 475.20 | -2.42% | 4,607,882 |
| 2026-07-07 | 492.48 | 499.17 | 477.70 | 487.00 | -1.48% | 4,033,600 |
| 2026-07-06 | 513.28 | 515.00 | 475.01 | 494.30 | -3.59% | 6,614,800 |
| 2026-07-03 | 528.00 | 535.89 | 509.54 | 512.73 | -3.13% | 5,418,900 |
| 2026-07-02 | 558.00 | 562.00 | 526.06 | 529.27 | -8.83% | 6,619,292 |
| 2026-07-01 | 612.00 | 618.88 | 576.00 | 580.52 | -6.22% | 6,699,487 |
| 2026-06-30 | 592.00 | 620.98 | 586.00 | 619.00 | +6.54% | 6,298,225 |
| 2026-06-29 | 580.00 | 606.80 | 559.66 | 580.98 | -1.18% | 6,144,088 |
| 2026-06-26 | 634.10 | 643.36 | 587.00 | 587.90 | -9.13% | 8,479,019 |
| 2026-06-25 | 597.00 | 673.65 | 596.48 | 647.00 | +7.39% | 10,486,160 |
| 2026-06-24 | 575.00 | 604.00 | 567.08 | 602.50 | +4.20% | 7,753,160 |
| 2026-06-23 | 602.91 | 618.77 | 570.55 | 578.20 | -5.06% | 8,283,341 |
| 2026-06-22 | 655.50 | 656.00 | 595.00 | 609.00 | -8.56% | 13,553,396 |
| 2026-06-18 | 647.89 | 668.46 | 641.11 | 666.00 | +0.88% | 7,805,465 |
| 2026-06-17 | 682.58 | 682.58 | 646.46 | 660.21 | +1.57% | 7,849,312 |
| 2026-06-16 | 630.32 | 658.28 | 626.80 | 650.00 | +2.10% | 7,139,830 |
| 2026-06-15 | 608.80 | 637.03 | 582.01 | 636.66 | +6.11% | 7,069,794 |
| 2026-06-12 | 636.00 | 640.00 | 598.21 | 600.00 | -3.23% | 7,460,049 |
| 2026-06-11 | 612.01 | 636.80 | 603.43 | 620.00 | +0.65% | 5,983,006 |
| 2026-06-10 | 595.00 | 622.99 | 581.56 | 616.02 | -1.75% | 5,918,850 |
| 2026-06-09 | 622.00 | 636.66 | 612.00 | 627.01 | +2.96% | 5,577,121 |
| 2026-06-08 | 610.00 | 627.62 | 601.68 | 609.01 | -6.16% | 7,084,676 |
| 2026-06-05 | 677.00 | 704.01 | 641.80 | 648.98 | -5.35% | 8,660,334 |
| 2026-06-04 | 679.67 | 691.00 | 666.36 | 685.64 | -0.29% | 6,451,922 |
| 2026-06-03 | 695.00 | 714.00 | 663.98 | 687.65 | +5.70% | 11,130,230 |
| 2026-06-02 | 607.30 | 652.58 | 591.27 | 650.59 | +9.16% | 9,253,961 |
| 2026-06-01 | 634.75 | 638.95 | 587.81 | 595.98 | -6.78% | 9,443,679 |
| 2026-05-29 | 660.02 | 688.00 | 631.57 | 639.30 | -1.65% | 7,731,851 |
| 2026-05-28 | 653.00 | 665.00 | 635.10 | 650.01 | +2.69% | 9,319,981 |
| 2026-05-27 | 625.00 | 668.88 | 625.00 | 633.01 | +6.03% | 11,007,210 |
| 2026-05-26 | 619.00 | 629.00 | 588.88 | 597.00 | -4.02% | 7,046,447 |
| 2026-05-25 | 556.01 | 625.00 | 550.20 | 621.99 | +13.19% | 10,812,290 |
| 2026-05-22 | 530.38 | 552.00 | 522.05 | 549.50 | +4.87% | 6,970,543 |
| 2026-05-21 | 566.48 | 569.80 | 520.71 | 524.00 | -7.50% | 7,806,827 |
| 2026-05-20 | 554.98 | 583.99 | 548.00 | 566.48 | +1.40% | 6,597,073 |
| 2026-05-19 | 568.25 | 570.00 | 543.98 | 558.64 | -4.01% | 7,153,342 |
| 2026-05-18 | 586.04 | 598.00 | 570.53 | 582.00 | -1.35% | 8,087,159 |
| 2026-05-15 | 605.00 | 620.00 | 580.79 | 589.98 | +0.17% | 9,143,667 |
| 2026-05-14 | 598.00 | 626.66 | 580.88 | 589.00 | +9.14% | 11,826,900 |
| 2026-05-13 | 497.99 | 547.77 | 497.80 | 539.67 | +5.80% | 8,203,099 |
| 2026-05-12 | 524.00 | 525.00 | 507.00 | 510.09 | -0.43% | 6,739,567 |
| 2026-05-11 | 520.00 | 522.56 | 497.90 | 512.30 | -1.33% | 7,755,818 |
| 2026-05-08 | 495.74 | 529.00 | 495.74 | 519.20 | +1.74% | 6,734,231 |
| 2026-05-07 | 506.00 | 514.66 | 488.15 | 510.32 | +6.19% | 8,258,861 |
| 2026-05-06 | 490.00 | 494.90 | 471.70 | 480.55 | -0.32% | 7,585,917 |
| 2026-04-30 | 489.02 | 492.98 | 460.99 | 482.10 | -1.27% | 8,677,817 |
| 2026-04-29 | 483.00 | 497.60 | 483.00 | 488.32 | -3.50% | 6,721,874 |
| 2026-04-28 | 520.01 | 525.33 | 501.88 | 506.05 | -2.40% | 5,258,798 |
| 2026-04-27 | 507.01 | 529.98 | 494.04 | 518.50 | +3.40% | 7,440,378 |
| 2026-04-24 | 515.50 | 535.08 | 500.05 | 501.43 | -2.80% | 7,385,164 |
| 2026-04-23 | 559.69 | 566.00 | 514.50 | 515.88 | -7.25% | 9,742,862 |
| 2026-04-22 | 540.01 | 559.69 | 536.38 | 556.20 | +2.74% | 6,113,850 |
| 2026-04-21 | 518.05 | 549.28 | 518.00 | 541.36 | +3.42% | 6,778,918 |
| 2026-04-20 | 524.00 | 533.96 | 510.88 | 523.46 | -0.10% | 6,959,454 |
| 2026-04-17 | 504.82 | 528.88 | 498.51 | 524.00 | +5.55% | 8,937,248 |
| 2026-04-16 | 488.00 | 499.75 | 477.00 | 496.46 | +1.16% | 4,861,834 |
| 2026-04-15 | 492.01 | 514.00 | 488.85 | 490.76 | +1.76% | 7,370,466 |
| 2026-04-14 | 485.00 | 492.99 | 470.80 | 482.26 | -2.61% | 8,330,212 |
| 2026-04-13 | 485.30 | 498.87 | 475.58 | 495.17 | +0.24% | 6,046,774 |
| 2026-04-10 | 497.52 | 501.90 | 483.38 | 494.00 | +1.18% | 7,174,497 |
| 2026-04-09 | 478.00 | 499.94 | 477.00 | 488.25 | +2.73% | 8,934,061 |
| 2026-04-08 | 450.00 | 485.00 | 447.00 | 475.28 | +9.01% | 9,644,815 |
| 2026-04-07 | 433.51 | 448.50 | 427.80 | 436.00 | +0.46% | 7,447,794 |
| 2026-04-03 | 408.00 | 452.80 | 406.90 | 434.00 | +11.14% | 12,311,880 |
| 2026-04-02 | 393.81 | 406.80 | 387.29 | 390.50 | -0.84% | 6,520,359 |
| 2026-04-01 | 396.00 | 398.96 | 382.50 | 393.80 | +3.47% | 7,586,878 |
| 2026-03-31 | 381.00 | 396.21 | 375.16 | 380.61 | -1.80% | 7,059,026 |
| 2026-03-30 | 399.11 | 403.99 | 381.80 | 387.58 | -3.68% | 7,911,711 |
| 2026-03-27 | 376.87 | 415.00 | 376.87 | 402.38 | +5.22% | 10,644,780 |
| 2026-03-26 | 400.02 | 404.00 | 381.02 | 382.41 | +4.70% | 11,892,770 |
| 2026-03-25 | 358.19 | 375.87 | 358.19 | 365.23 | +5.81% | 8,300,687 |
| 2026-03-24 | 343.00 | 346.99 | 328.50 | 345.19 | +1.86% | 6,460,155 |
| 2026-03-23 | 347.01 | 357.00 | 336.15 | 338.88 | -6.52% | 7,619,575 |
| 2026-03-20 | 365.01 | 379.63 | 362.20 | 362.50 | +3.50% | 9,511,234 |
| 2026-03-19 | 349.00 | 363.66 | 347.00 | 350.25 | -0.78% | 7,112,214 |
| 2026-03-18 | 362.13 | 365.00 | 346.80 | 352.99 | +3.88% | 6,936,152 |
| 2026-03-17 | 368.60 | 370.44 | 339.00 | 339.79 | -10.33% | 10,602,370 |
| 2026-03-16 | 380.25 | 387.00 | 368.59 | 378.92 | -2.30% | 6,468,381 |
| 2026-03-13 | 374.43 | 388.02 | 373.09 | 387.85 | +2.51% | 6,351,920 |
| 2026-03-12 | 383.20 | 395.90 | 367.06 | 378.37 | -1.04% | 8,554,038 |
| 2026-03-11 | 395.01 | 406.00 | 382.33 | 382.33 | -2.01% | 7,033,214 |
| 2026-03-10 | 382.00 | 393.33 | 378.00 | 390.16 | +6.54% | 8,538,761 |
| 2026-03-09 | 360.00 | 368.65 | 335.21 | 366.20 | -6.56% | 11,792,950 |
| 2026-03-06 | 389.00 | 402.55 | 382.55 | 391.90 | -0.82% | 6,628,448 |
| 2026-03-05 | 421.26 | 431.11 | 389.00 | 395.13 | -5.44% | 11,862,100 |
| 2026-03-04 | 428.40 | 442.00 | 413.33 | 417.85 | -3.96% | 8,891,555 |
| 2026-03-03 | 446.00 | 458.19 | 434.51 | 435.10 | +2.43% | 12,073,490 |
| 2026-03-02 | 415.01 | 455.00 | 412.00 | 424.77 | +2.85% | 12,217,930 |
| 2026-02-27 | 380.20 | 413.00 | 365.81 | 413.00 | +4.11% | 10,987,130 |
| 2026-02-26 | 397.40 | 403.53 | 376.10 | 396.68 | +0.45% | 8,936,100 |
| 2026-02-25 | 420.10 | 425.00 | 384.01 | 394.89 | -7.94% | 12,227,360 |
| 2026-02-24 | 420.00 | 445.00 | 415.96 | 428.94 | +2.49% | 8,634,043 |
| 2026-02-13 | 422.08 | 434.77 | 416.88 | 418.50 | -5.08% | 7,890,473 |
| 2026-02-12 | 418.00 | 449.99 | 410.00 | 440.88 | +9.40% | 14,122,590 |
| 2026-02-11 | 408.19 | 418.68 | 400.10 | 403.00 | -0.97% | 6,817,077 |
| 2026-02-10 | 428.00 | 436.87 | 403.81 | 406.95 | -6.02% | 10,045,450 |
| 2026-02-09 | 415.00 | 449.00 | 398.00 | 433.00 | +8.52% | 12,689,810 |
| 2026-02-06 | 385.80 | 415.33 | 383.92 | 399.00 | +4.29% | 11,296,190 |
| 2026-02-05 | 406.00 | 411.19 | 375.84 | 382.60 | -8.81% | 11,129,310 |
| 2026-02-04 | 426.01 | 435.00 | 407.00 | 419.58 | -1.23% | 12,688,600 |
| 2026-02-03 | 382.00 | 424.80 | 382.00 | 424.80 | +20.00% | 17,322,020 |
| 2026-02-02 | 365.00 | 384.00 | 353.00 | 354.00 | -6.68% | 8,229,852 |
| 2026-01-30 | 339.24 | 386.99 | 334.50 | 379.36 | +12.90% | 12,532,270 |
| 2026-01-29 | 349.20 | 372.55 | 334.00 | 336.00 | -3.26% | 10,419,040 |
| 2026-01-28 | 360.00 | 373.00 | 338.70 | 347.31 | -0.64% | 7,360,834 |
| 2026-01-27 | 337.87 | 361.88 | 327.00 | 349.53 | +4.21% | 7,700,849 |
| 2026-01-26 | 337.00 | 345.71 | 334.50 | 335.40 | -3.11% | 6,032,805 |
| 2026-01-23 | 343.74 | 350.47 | 330.33 | 346.18 | +2.72% | 8,758,975 |
| 2026-01-22 | 330.00 | 348.80 | 327.10 | 337.00 | +0.60% | 9,770,958 |
| 2026-01-21 | 294.13 | 339.55 | 294.13 | 335.00 | +14.73% | 12,789,010 |
| 2026-01-20 | 306.98 | 310.68 | 287.00 | 292.00 | -4.78% | 7,355,169 |
| 2026-01-19 | 313.00 | 317.00 | 296.66 | 306.65 | -2.84% | 8,224,372 |
| 2026-01-16 | 296.30 | 326.88 | 293.07 | 315.60 | +8.77% | 12,640,406 |
| 2026-01-15 | 271.92 | 292.66 | 271.92 | 290.16 | +6.72% | 10,184,151 |
| 2026-01-14 | 281.10 | 284.98 | 267.89 | 271.90 | -3.74% | 9,610,475 |
| 2026-01-13 | 285.60 | 296.55 | 280.35 | 282.46 | -1.58% | 8,365,780 |
| 2026-01-12 | 296.71 | 304.66 | 280.11 | 287.00 | -0.97% | 10,708,749 |
| 2026-01-09 | 270.00 | 294.60 | 270.00 | 289.81 | +7.61% | 11,644,002 |
| 2026-01-08 | 260.00 | 285.88 | 260.00 | 269.31 | +3.68% | 10,976,056 |
| 2026-01-07 | 266.99 | 269.00 | 255.00 | 259.76 | +3.22% | 9,212,893 |
| 2026-01-06 | 260.00 | 262.15 | 247.59 | 251.66 | -4.01% | 8,949,356 |
| 2026-01-05 | 233.50 | 273.79 | 233.50 | 262.16 | +12.37% | 15,351,631 |
| 2025-12-31 | 235.89 | 242.79 | 230.80 | 233.30 | +3.66% | 9,728,631 |
| 2025-12-30 | 225.01 | 230.74 | 224.05 | 225.07 | -1.16% | 4,840,646 |
| 2025-12-29 | 230.00 | 232.66 | 226.40 | 227.71 | -1.85% | 4,937,838 |
| 2025-12-26 | 247.81 | 250.00 | 228.26 | 232.01 | -6.38% | 9,210,595 |
| 2025-12-25 | 249.00 | 266.00 | 237.63 | 247.81 | +3.38% | 11,447,705 |
| 2025-12-24 | 228.41 | 245.00 | 226.83 | 239.71 | +5.09% | 9,361,130 |
| 2025-12-23 | 212.80 | 232.95 | 211.80 | 228.11 | +7.09% | 10,835,660 |
| 2025-12-22 | 211.89 | 219.49 | 211.00 | 213.00 | +1.12% | 5,176,582 |
| 2025-12-19 | 210.00 | 211.86 | 204.00 | 210.65 | +1.13% | 4,630,110 |
| 2025-12-18 | 206.84 | 212.37 | 206.15 | 208.30 | -2.11% | 3,986,115 |
| 2025-12-17 | 205.00 | 213.80 | 202.12 | 212.78 | +4.44% | 5,973,490 |
| 2025-12-16 | 209.01 | 211.45 | 200.03 | 203.74 | -2.52% | 4,442,016 |
| 2025-12-15 | 217.00 | 219.82 | 209.00 | 209.00 | -6.07% | 4,772,091 |
| 2025-12-12 | 211.62 | 229.88 | 208.28 | 222.50 | +5.32% | 8,812,688 |
| 2025-12-11 | 227.63 | 227.63 | 211.01 | 211.26 | -8.15% | 7,539,597 |
| 2025-12-10 | 231.16 | 237.00 | 225.30 | 230.00 | +0.31% | 5,696,441 |
| 2025-12-09 | 235.50 | 237.00 | 227.28 | 229.30 | -2.22% | 7,967,176 |
| 2025-12-08 | 216.52 | 244.00 | 214.00 | 234.51 | +8.42% | 12,205,630 |
| 2025-12-05 | 198.00 | 220.10 | 195.02 | 216.30 | +9.24% | 10,659,334 |
| 2025-12-04 | 197.29 | 199.99 | 193.50 | 198.00 | +0.00% | 2,807,585 |
| 2025-12-03 | 199.71 | 204.00 | 197.30 | 198.00 | -0.43% | 3,709,560 |
| 2025-12-02 | 200.50 | 202.50 | 197.11 | 198.85 | -1.75% | 2,804,824 |
| 2025-12-01 | 205.21 | 206.28 | 198.80 | 202.40 | -1.83% | 4,261,446 |
| 2025-11-28 | 205.00 | 210.00 | 203.51 | 206.18 | +0.29% | 3,487,824 |
| 2025-11-27 | 205.01 | 213.68 | 204.99 | 205.59 | -0.74% | 4,762,116 |
| 2025-11-26 | 200.38 | 212.88 | 197.00 | 207.13 | +1.65% | 6,665,264 |
| 2025-11-25 | 195.01 | 219.66 | 193.47 | 203.76 | +5.98% | 8,158,831 |
| 2025-11-24 | 195.50 | 196.23 | 189.21 | 192.26 | +0.21% | 2,984,266 |
| 2025-11-21 | 197.00 | 200.85 | 190.10 | 191.85 | -5.49% | 4,104,341 |
| 2025-11-20 | 211.58 | 212.80 | 201.50 | 203.00 | -1.84% | 3,337,785 |
| 2025-11-19 | 208.01 | 214.01 | 204.75 | 206.80 | -1.05% | 3,258,105 |
| 2025-11-18 | 201.00 | 217.38 | 201.00 | 209.00 | +2.84% | 6,572,241 |
| 2025-11-17 | 202.00 | 205.79 | 199.87 | 203.23 | +0.09% | 3,303,843 |
| 2025-11-14 | 212.00 | 213.15 | 203.00 | 203.04 | -5.60% | 4,655,338 |
| 2025-11-13 | 210.55 | 216.58 | 208.20 | 215.09 | +1.98% | 3,757,710 |
| 2025-11-12 | 213.00 | 215.47 | 208.00 | 210.91 | -1.14% | 3,272,220 |
| 2025-11-11 | 217.59 | 229.99 | 212.18 | 213.35 | -0.86% | 6,528,009 |
| 2025-11-10 | 218.00 | 218.65 | 210.00 | 215.20 | -1.69% | 3,565,498 |
| 2025-11-07 | 222.97 | 224.60 | 215.66 | 218.90 | -2.86% | 4,210,774 |
| 2025-11-06 | 215.54 | 228.45 | 215.54 | 225.35 | +4.50% | 5,617,956 |
| 2025-11-05 | 208.10 | 219.00 | 208.00 | 215.65 | +1.54% | 3,888,045 |
| 2025-11-04 | 217.16 | 218.00 | 211.01 | 212.38 | -2.70% | 3,395,137 |
| 2025-11-03 | 220.90 | 222.00 | 211.60 | 218.28 | -2.73% | 5,661,253 |
| 2025-10-31 | 221.34 | 238.88 | 221.34 | 224.40 | +1.08% | 7,798,856 |
| 2025-10-30 | 228.49 | 232.00 | 220.20 | 222.00 | -3.18% | 4,786,934 |
| 2025-10-29 | 223.79 | 229.79 | 221.80 | 229.29 | -0.29% | 5,720,978 |
| 2025-10-28 | 225.21 | 233.58 | 223.89 | 229.95 | +0.79% | 5,128,089 |
| 2025-10-27 | 233.12 | 234.49 | 227.00 | 228.14 | -0.41% | 5,923,527 |
| 2025-10-24 | 223.51 | 229.08 | 219.00 | 229.08 | +3.66% | 5,295,430 |
| 2025-10-23 | 221.98 | 223.00 | 215.75 | 220.99 | -0.90% | 3,615,823 |
| 2025-10-22 | 227.99 | 231.88 | 220.59 | 223.00 | +1.22% | 7,510,277 |
| 2025-10-21 | 216.01 | 220.98 | 213.00 | 220.32 | +2.46% | 4,982,012 |
| 2025-10-20 | 215.00 | 223.18 | 212.01 | 215.04 | +3.26% | 5,802,071 |
| 2025-10-17 | 219.99 | 220.80 | 207.00 | 208.25 | -5.16% | 5,233,675 |
| 2025-10-16 | 223.08 | 226.58 | 218.24 | 219.57 | -1.95% | 4,237,590 |
| 2025-10-15 | 221.00 | 224.00 | 217.82 | 223.93 | +1.47% | 4,382,642 |
| 2025-10-14 | 240.00 | 245.00 | 220.28 | 220.68 | -5.24% | 5,830,710 |
| 2025-10-13 | 224.49 | 235.00 | 221.11 | 232.88 | -3.77% | 6,555,834 |
| 2025-10-10 | 255.50 | 257.00 | 240.73 | 242.00 | -5.84% | 5,937,095 |
| 2025-10-09 | 262.38 | 265.30 | 252.54 | 257.00 | -2.06% | 7,014,674 |
| 2025-09-30 | 269.73 | 279.87 | 262.39 | 262.40 | -2.02% | 6,446,405 |
| 2025-09-29 | 267.80 | 273.00 | 267.12 | 267.80 | -0.72% | 5,268,807 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+43.11%）。最弱月份：10月（-12.68%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
RoboTechnik Intelligent Technology Co Ltd（300757.SHE）最新收盘价是多少？
2026-10-16 收于 442.50，来自Closelook数据湖的每日价格记录。
300757.SHE 的52周最高价和最低价是多少？
过去52周最高 714.00、最低 189.21（截至 2026-10-16）。
RoboTechnik Intelligent Technology Co Ltd 历史上最强和最弱的月份是哪个？
历史上，300757.SHE 最强的日历月份是8月（平均 +43.11%），最弱的是10月（平均 -12.68%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的431根日线计算。