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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.28 | 27.48 | 26.95 | 27.00 | -1.06% | 3.57 | 3.89% |
| 2025-07-22 | 27.50 | 27.50 | 27.12 | 27.29 | -0.76% | 2.28 | 2.48% |
| 2025-07-21 | 27.25 | 27.51 | 27.17 | 27.50 | +1.03% | 3.14 | 3.40% |
| 2025-07-18 | 27.21 | 27.42 | 27.08 | 27.22 | -0.26% | 2.22 | 2.42% |
| 2025-07-17 | 27.09 | 27.30 | 26.50 | 27.29 | +0.40% | 2.82 | 3.10% |
| 2025-07-16 | 27.23 | 27.69 | 26.96 | 27.18 | -0.18% | 3.14 | 3.41% |
| 2025-07-15 | 27.39 | 27.45 | 26.86 | 27.23 | -0.22% | 2.76 | 3.02% |
| 2025-07-14 | 27.53 | 27.72 | 27.18 | 27.29 | -1.09% | 2.26 | 2.46% |
| 2025-07-11 | 27.60 | 27.71 | 27.37 | 27.59 | -0.18% | 3.09 | 3.33% |
| 2025-07-10 | 27.52 | 27.75 | 27.35 | 27.64 | 0.00% | 2.36 | 2.54% |
| 2025-07-09 | 27.45 | 27.90 | 27.33 | 27.64 | +0.66% | 3.36 | 3.61% |
| 2025-07-08 | 27.08 | 27.88 | 26.91 | 27.46 | +1.63% | 3.55 | 3.82% |
| 2025-07-07 | 27.50 | 27.63 | 26.98 | 27.02 | -2.24% | 3.08 | 3.37% |
| 2025-07-04 | 27.46 | 28.00 | 27.31 | 27.64 | +0.55% | 3.40 | 3.64% |
| 2025-07-03 | 27.48 | 27.73 | 27.26 | 27.49 | +0.04% | 1.97 | 2.13% |
| 2025-07-02 | 27.70 | 27.78 | 27.34 | 27.48 | -1.19% | 2.38 | 2.57% |
| 2025-07-01 | 27.91 | 28.02 | 27.60 | 27.81 | -0.32% | 2.99 | 3.20% |
| 2025-06-30 | 26.90 | 28.10 | 26.90 | 27.90 | +3.56% | 5.82 | 6.25% |
| 2025-06-27 | 27.13 | 27.17 | 26.81 | 26.94 | -0.52% | 2.29 | 2.52% |
| 2025-06-26 | 27.35 | 27.51 | 26.94 | 27.08 | -1.10% | 2.84 | 3.10% |