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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.79 | 20.90 | 20.69 | 20.83 | -0.38% | 1.06 | 1.52% |
| 2026-04-21 | 20.97 | 21.15 | 20.71 | 20.91 | -0.05% | 0.94 | 1.34% |
| 2026-04-20 | 20.88 | 20.99 | 20.77 | 20.92 | +0.19% | 0.98 | 1.39% |
| 2026-04-17 | 21.03 | 21.07 | 20.76 | 20.88 | -1.23% | 1.30 | 1.85% |
| 2026-04-16 | 21.00 | 21.15 | 20.88 | 21.14 | +1.20% | 1.19 | 1.67% |
| 2026-04-15 | 21.16 | 21.19 | 20.85 | 20.89 | -0.48% | 0.93 | 1.31% |
| 2026-04-14 | 21.09 | 21.20 | 20.81 | 20.99 | +0.53% | 0.78 | 1.11% |
| 2026-04-13 | 21.00 | 21.08 | 20.75 | 20.88 | -1.42% | 0.95 | 1.34% |
| 2026-04-10 | 20.83 | 21.45 | 20.78 | 21.18 | +2.42% | 1.52 | 2.13% |
| 2026-04-09 | 20.95 | 20.95 | 20.65 | 20.68 | -2.27% | 0.98 | 1.41% |
| 2026-04-08 | 20.79 | 21.23 | 20.76 | 21.16 | +3.98% | 1.61 | 2.27% |
| 2026-04-07 | 20.30 | 20.53 | 20.20 | 20.35 | +0.25% | 0.56 | 0.82% |
| 2026-04-03 | 20.76 | 20.76 | 20.23 | 20.30 | -1.60% | 0.72 | 1.05% |
| 2026-04-02 | 21.01 | 21.02 | 20.57 | 20.63 | -2.60% | 1.24 | 1.77% |
| 2026-04-01 | 20.90 | 21.20 | 20.60 | 21.18 | +4.03% | 1.55 | 2.20% |
| 2026-03-31 | 20.41 | 20.80 | 20.32 | 20.36 | -0.34% | 1.07 | 1.54% |
| 2026-03-30 | 20.29 | 20.52 | 20.09 | 20.43 | -0.44% | 0.72 | 1.05% |
| 2026-03-27 | 20.02 | 20.60 | 20.00 | 20.52 | +1.28% | 0.83 | 1.21% |
| 2026-03-26 | 20.78 | 20.80 | 20.21 | 20.26 | -2.50% | 0.94 | 1.36% |
| 2026-03-25 | 20.66 | 20.82 | 20.55 | 20.78 | +1.42% | 1.19 | 1.71% |