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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.10 | 6.10 | 5.86 | 5.92 | -4.98% | 7.02 | 16.79% |
| 2025-07-22 | 6.30 | 6.49 | 6.21 | 6.23 | -0.64% | 8.00 | 17.98% |
| 2025-07-21 | 6.27 | 6.39 | 6.17 | 6.27 | +0.80% | 6.47 | 14.72% |
| 2025-07-18 | 6.28 | 6.30 | 6.14 | 6.22 | -0.96% | 7.14 | 16.40% |
| 2025-07-17 | 6.22 | 6.44 | 6.12 | 6.28 | +0.64% | 9.32 | 21.07% |
| 2025-07-16 | 6.44 | 6.50 | 6.17 | 6.24 | -4.15% | 11.44 | 25.89% |
| 2025-07-15 | 6.50 | 6.82 | 6.35 | 6.51 | +3.99% | 19.96 | 43.49% |
| 2025-07-14 | 5.71 | 6.26 | 5.71 | 6.26 | +10.02% | 9.34 | 21.81% |
| 2025-07-11 | 6.00 | 6.06 | 5.63 | 5.69 | -6.57% | 11.42 | 28.32% |
| 2025-07-10 | 6.07 | 6.79 | 6.00 | 6.09 | -3.03% | 17.51 | 39.23% |
| 2025-07-09 | 5.82 | 6.44 | 5.67 | 6.28 | +7.35% | 17.02 | 40.91% |
| 2025-07-08 | 6.05 | 6.20 | 5.60 | 5.85 | -1.85% | 17.96 | 43.87% |
| 2025-07-07 | 5.32 | 5.96 | 5.28 | 5.96 | +9.96% | 10.57 | 26.54% |
| 2025-07-04 | 5.42 | 5.42 | 5.27 | 5.42 | +9.94% | 12.02 | 31.73% |
| 2025-07-03 | 4.95 | 4.97 | 4.89 | 4.93 | +0.20% | 1.84 | 5.32% |
| 2025-07-02 | 4.93 | 4.98 | 4.88 | 4.92 | -1.40% | 2.76 | 8.00% |
| 2025-07-01 | 4.88 | 5.06 | 4.85 | 4.99 | +2.25% | 4.54 | 13.11% |
| 2025-06-30 | 4.90 | 4.92 | 4.81 | 4.88 | +1.04% | 3.28 | 9.60% |
| 2025-06-27 | 4.79 | 4.90 | 4.77 | 4.83 | +1.05% | 2.92 | 8.63% |
| 2025-06-26 | 4.79 | 4.87 | 4.76 | 4.78 | -0.21% | 3.26 | 9.67% |