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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.56 | 20.62 | 20.03 | 20.49 | +1.54% | 1.08 | 1.58% |
| 2026-03-23 | 21.00 | 21.08 | 20.00 | 20.18 | -5.30% | 1.44 | 2.09% |
| 2026-03-20 | 22.50 | 22.61 | 21.18 | 21.31 | -5.12% | 2.08 | 2.84% |
| 2026-03-19 | 22.99 | 22.99 | 22.26 | 22.46 | -3.19% | 1.58 | 2.07% |
| 2026-03-18 | 23.27 | 23.32 | 23.13 | 23.20 | -0.22% | 1.04 | 1.33% |
| 2026-03-17 | 23.15 | 23.50 | 23.10 | 23.25 | +0.74% | 1.13 | 1.44% |
| 2026-03-16 | 23.01 | 23.08 | 22.83 | 23.08 | +0.04% | 0.80 | 1.03% |
| 2026-03-13 | 23.16 | 23.38 | 23.02 | 23.07 | -0.04% | 1.24 | 1.58% |
| 2026-03-12 | 23.26 | 23.32 | 23.01 | 23.08 | -0.94% | 0.98 | 1.26% |
| 2026-03-11 | 23.35 | 23.41 | 23.17 | 23.30 | -0.21% | 1.01 | 1.28% |
| 2026-03-10 | 23.30 | 23.68 | 23.16 | 23.35 | +0.91% | 1.92 | 2.44% |
| 2026-03-09 | 23.29 | 23.29 | 22.64 | 23.14 | -2.03% | 1.97 | 2.55% |
| 2026-03-06 | 23.35 | 23.66 | 23.28 | 23.62 | +0.77% | 1.27 | 1.60% |
| 2026-03-05 | 23.60 | 23.82 | 23.28 | 23.44 | +0.69% | 1.41 | 1.79% |
| 2026-03-04 | 23.40 | 23.68 | 23.25 | 23.28 | -1.06% | 1.18 | 1.50% |
| 2026-03-03 | 24.00 | 24.20 | 23.46 | 23.53 | -1.92% | 1.71 | 2.14% |
| 2026-03-02 | 24.66 | 24.68 | 23.80 | 23.99 | -4.19% | 2.35 | 2.89% |
| 2026-02-27 | 24.75 | 25.06 | 24.75 | 25.04 | +0.72% | 1.23 | 1.46% |
| 2026-02-26 | 25.45 | 25.54 | 24.72 | 24.86 | -2.05% | 3.04 | 3.60% |
| 2026-02-25 | 25.52 | 25.66 | 25.31 | 25.38 | -0.35% | 1.96 | 2.28% |