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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.14 | 27.81 | 26.85 | 27.53 | +1.26% | 4.56 | 4.87% |
| 2025-05-26 | 25.79 | 27.47 | 25.68 | 27.19 | +5.49% | 5.55 | 6.08% |
| 2025-05-23 | 26.61 | 26.78 | 25.74 | 25.77 | -4.24% | 3.21 | 3.61% |
| 2025-05-22 | 26.53 | 27.24 | 26.38 | 26.91 | +0.85% | 3.34 | 3.66% |
| 2025-05-21 | 26.53 | 26.80 | 25.96 | 26.69 | -1.59% | 3.56 | 3.96% |
| 2025-05-20 | 25.55 | 27.67 | 25.55 | 27.12 | +6.24% | 6.70 | 7.34% |
| 2025-05-19 | 25.47 | 25.54 | 25.11 | 25.53 | 0.00% | 1.03 | 1.20% |
| 2025-05-16 | 25.43 | 25.69 | 25.27 | 25.53 | +0.54% | 0.87 | 1.00% |
| 2025-05-15 | 26.00 | 26.00 | 25.35 | 25.39 | -2.38% | 1.47 | 1.69% |
| 2025-05-14 | 25.95 | 26.23 | 25.74 | 26.01 | -0.19% | 1.39 | 1.57% |
| 2025-05-13 | 26.54 | 26.61 | 25.94 | 26.06 | -1.08% | 2.06 | 2.32% |
| 2025-05-12 | 26.29 | 26.57 | 26.21 | 26.34 | +0.68% | 1.69 | 1.88% |
| 2025-05-09 | 26.57 | 26.57 | 26.04 | 26.17 | -1.70% | 1.45 | 1.62% |
| 2025-05-08 | 26.40 | 26.87 | 26.38 | 26.62 | +0.22% | 1.62 | 1.79% |
| 2025-05-07 | 27.51 | 27.81 | 26.29 | 26.56 | -3.12% | 3.45 | 3.80% |
| 2025-05-06 | 26.83 | 27.51 | 26.39 | 27.42 | +3.07% | 3.27 | 3.55% |