兄弟科技 sz.002562
5.39
-2.53%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.55 | 5.55 | 5.35 | 5.39 | -2.53% | 1.14 | 2.60% |
| 2026-05-22 | 5.43 | 5.56 | 5.35 | 5.53 | +2.03% | 1.12 | 2.52% |
| 2026-05-21 | 5.66 | 5.72 | 5.41 | 5.42 | -3.90% | 1.50 | 3.31% |
| 2026-05-20 | 5.77 | 5.77 | 5.60 | 5.64 | -2.76% | 1.31 | 2.84% |
| 2026-05-19 | 5.82 | 5.84 | 5.71 | 5.80 | -0.34% | 1.32 | 2.82% |
| 2026-05-18 | 5.89 | 5.94 | 5.72 | 5.82 | -1.02% | 1.90 | 4.04% |
| 2026-05-15 | 5.80 | 6.02 | 5.79 | 5.88 | +2.08% | 2.26 | 4.70% |
| 2026-05-14 | 5.89 | 5.95 | 5.76 | 5.76 | -2.21% | 1.63 | 3.42% |
| 2026-05-13 | 5.83 | 5.93 | 5.82 | 5.89 | +0.51% | 1.40 | 2.92% |
| 2026-05-12 | 6.00 | 6.00 | 5.83 | 5.86 | -2.17% | 1.80 | 3.75% |
| 2026-05-11 | 6.05 | 6.06 | 5.96 | 5.99 | -0.33% | 1.57 | 3.23% |
| 2026-05-08 | 6.00 | 6.02 | 5.95 | 6.01 | +0.17% | 1.46 | 2.99% |
| 2026-05-07 | 5.98 | 6.01 | 5.90 | 6.00 | +0.50% | 2.07 | 4.28% |
| 2026-05-06 | 5.90 | 5.97 | 5.88 | 5.97 | +1.70% | 1.62 | 3.36% |
| 2026-04-30 | 5.85 | 5.90 | 5.82 | 5.87 | +0.17% | 1.26 | 2.65% |
| 2026-04-29 | 5.76 | 5.87 | 5.71 | 5.86 | +1.21% | 1.43 | 3.02% |
| 2026-04-28 | 5.78 | 5.90 | 5.72 | 5.79 | -0.17% | 1.53 | 3.24% |
| 2026-04-27 | 5.79 | 5.88 | 5.75 | 5.80 | +4.13% | 2.67 | 5.64% |
| 2026-04-24 | 5.66 | 5.68 | 5.42 | 5.57 | -2.96% | 2.68 | 5.96% |
| 2026-04-23 | 5.89 | 5.92 | 5.72 | 5.74 | -2.21% | 1.29 | 3.03% |