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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.29 | 27.49 | 26.90 | 27.35 | +0.33% | 3.48 | 3.79% |
| 2025-08-19 | 27.52 | 27.73 | 27.17 | 27.26 | -0.91% | 3.37 | 3.65% |
| 2025-08-18 | 26.90 | 27.85 | 26.90 | 27.51 | +2.38% | 5.86 | 6.32% |
| 2025-08-15 | 26.40 | 27.09 | 26.27 | 26.87 | +1.59% | 3.35 | 3.71% |
| 2025-08-14 | 26.80 | 26.98 | 26.41 | 26.45 | -1.05% | 2.98 | 3.31% |
| 2025-08-13 | 26.73 | 26.90 | 26.67 | 26.73 | +0.11% | 2.17 | 2.41% |
| 2025-08-12 | 26.86 | 26.99 | 26.61 | 26.70 | -0.89% | 1.94 | 2.15% |
| 2025-08-11 | 26.49 | 27.19 | 26.40 | 26.94 | +1.70% | 3.03 | 3.35% |
| 2025-08-08 | 26.70 | 26.70 | 26.46 | 26.49 | -1.12% | 1.56 | 1.74% |
| 2025-08-07 | 26.92 | 27.14 | 26.70 | 26.79 | -0.67% | 2.05 | 2.26% |
| 2025-08-06 | 26.60 | 27.00 | 26.48 | 26.97 | +1.31% | 3.31 | 3.66% |
| 2025-08-05 | 26.45 | 26.82 | 26.45 | 26.62 | +0.34% | 1.99 | 2.21% |
| 2025-08-04 | 26.10 | 26.56 | 26.00 | 26.53 | +0.68% | 2.42 | 2.71% |
| 2025-08-01 | 26.27 | 26.36 | 26.05 | 26.35 | +0.23% | 1.70 | 1.92% |
| 2025-07-31 | 26.31 | 26.52 | 26.16 | 26.29 | -0.08% | 2.23 | 2.52% |
| 2025-07-30 | 26.64 | 26.65 | 26.22 | 26.31 | -1.72% | 3.43 | 3.86% |
| 2025-07-29 | 26.79 | 26.81 | 26.44 | 26.77 | -0.15% | 2.10 | 2.34% |
| 2025-07-28 | 26.93 | 27.03 | 26.66 | 26.81 | -0.59% | 2.50 | 2.77% |
| 2025-07-25 | 26.90 | 27.16 | 26.75 | 26.97 | -1.50% | 3.33 | 3.66% |
| 2025-07-24 | 26.96 | 27.39 | 26.82 | 27.38 | +1.41% | 3.37 | 3.69% |