姚记科技 sz.002605
19.08
-1.55%
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 | 19.43 | 19.49 | 18.85 | 19.08 | -1.55% | 1.14 | 1.77% |
| 2026-05-22 | 19.60 | 19.63 | 19.22 | 19.38 | -0.31% | 0.96 | 1.47% |
| 2026-05-21 | 19.75 | 20.10 | 19.43 | 19.44 | -1.42% | 1.26 | 1.89% |
| 2026-05-20 | 20.16 | 20.18 | 19.64 | 19.72 | -2.52% | 1.09 | 1.63% |
| 2026-05-19 | 19.98 | 20.34 | 19.90 | 20.23 | +1.71% | 1.19 | 1.75% |
| 2026-05-18 | 19.99 | 20.09 | 19.78 | 19.89 | -0.60% | 0.84 | 1.25% |
| 2026-05-15 | 19.98 | 20.40 | 19.86 | 20.01 | +0.20% | 1.14 | 1.67% |
| 2026-05-14 | 20.43 | 20.69 | 19.97 | 19.97 | -2.30% | 1.26 | 1.85% |
| 2026-05-13 | 20.50 | 20.53 | 20.25 | 20.44 | +0.15% | 0.83 | 1.21% |
| 2026-05-12 | 20.76 | 20.78 | 20.29 | 20.41 | -1.69% | 1.22 | 1.77% |
| 2026-05-11 | 20.93 | 20.97 | 20.59 | 20.76 | -1.24% | 1.55 | 2.21% |
| 2026-05-08 | 20.81 | 21.22 | 20.76 | 21.02 | +0.48% | 1.72 | 2.43% |
| 2026-05-07 | 20.80 | 20.97 | 20.61 | 20.92 | +1.06% | 1.43 | 2.05% |
| 2026-05-06 | 20.49 | 20.77 | 20.30 | 20.70 | +1.02% | 1.82 | 2.62% |
| 2026-04-30 | 20.10 | 20.93 | 19.99 | 20.49 | +5.08% | 2.95 | 4.25% |
| 2026-04-29 | 19.20 | 19.60 | 19.10 | 19.50 | +2.04% | 1.28 | 1.96% |
| 2026-04-28 | 19.45 | 19.63 | 19.02 | 19.11 | -1.75% | 1.23 | 1.89% |
| 2026-04-27 | 19.37 | 19.52 | 19.00 | 19.45 | +0.36% | 1.36 | 2.08% |
| 2026-04-24 | 20.18 | 20.18 | 19.21 | 19.38 | -3.96% | 2.10 | 3.19% |
| 2026-04-23 | 20.83 | 20.99 | 20.14 | 20.18 | -3.12% | 2.01 | 2.92% |