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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.16 | 27.38 | 26.89 | 27.38 | +0.85% | 3.10 | 3.41% |
| 2025-06-24 | 26.50 | 27.34 | 26.41 | 27.15 | +3.67% | 4.78 | 5.27% |
| 2025-06-23 | 25.79 | 26.23 | 25.61 | 26.19 | +0.69% | 2.63 | 3.01% |
| 2025-06-20 | 27.26 | 27.44 | 26.00 | 26.01 | -4.45% | 5.10 | 5.75% |
| 2025-06-19 | 27.55 | 27.98 | 27.04 | 27.22 | -1.59% | 3.86 | 4.17% |
| 2025-06-18 | 28.09 | 28.14 | 27.53 | 27.66 | -1.67% | 3.10 | 3.33% |
| 2025-06-17 | 29.41 | 29.41 | 27.90 | 28.13 | -4.77% | 6.89 | 7.19% |
| 2025-06-16 | 29.10 | 30.12 | 28.88 | 29.54 | 0.00% | 6.61 | 6.66% |
| 2025-06-13 | 30.99 | 31.10 | 29.28 | 29.54 | -1.60% | 9.45 | 9.37% |
| 2025-06-12 | 32.28 | 32.81 | 29.65 | 30.02 | -7.94% | 15.48 | 14.70% |
| 2025-06-11 | 31.58 | 32.97 | 31.00 | 32.61 | +2.55% | 8.17 | 7.60% |
| 2025-06-10 | 30.65 | 32.28 | 30.18 | 31.80 | +2.95% | 9.01 | 8.58% |
| 2025-06-09 | 30.98 | 31.33 | 30.30 | 30.89 | +0.29% | 6.39 | 6.17% |
| 2025-06-06 | 28.80 | 31.19 | 28.48 | 30.80 | +6.28% | 9.34 | 9.25% |
| 2025-06-05 | 28.30 | 29.36 | 28.02 | 28.98 | +2.51% | 5.90 | 6.10% |
| 2025-06-04 | 27.47 | 28.61 | 27.42 | 28.27 | +2.09% | 4.67 | 4.84% |
| 2025-06-03 | 26.92 | 28.28 | 26.92 | 27.69 | +1.66% | 4.01 | 4.22% |
| 2025-05-30 | 27.07 | 27.84 | 27.02 | 27.24 | +0.18% | 3.51 | 3.74% |
| 2025-05-29 | 27.49 | 27.50 | 27.00 | 27.19 | -0.82% | 2.77 | 2.98% |
| 2025-05-28 | 27.42 | 27.57 | 26.94 | 27.42 | -0.43% | 2.65 | 2.84% |