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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.40 | 26.68 | 25.39 | 25.47 | -3.45% | 2.48 | 2.87% |
| 2026-02-13 | 26.70 | 26.99 | 26.35 | 26.38 | -2.22% | 2.00 | 2.23% |
| 2026-02-12 | 26.86 | 27.10 | 26.30 | 26.98 | +0.41% | 2.85 | 3.16% |
| 2026-02-11 | 27.17 | 27.17 | 26.79 | 26.87 | -2.26% | 3.57 | 3.93% |
| 2026-02-10 | 26.25 | 27.66 | 26.01 | 27.49 | +5.04% | 6.94 | 7.62% |
| 2026-02-09 | 25.89 | 26.30 | 25.61 | 26.17 | +2.63% | 2.80 | 3.20% |
| 2026-02-06 | 25.44 | 25.97 | 24.97 | 25.50 | -0.39% | 2.18 | 2.54% |
| 2026-02-05 | 25.50 | 26.04 | 25.50 | 25.60 | -0.74% | 1.52 | 1.75% |
| 2026-02-04 | 25.67 | 26.67 | 25.43 | 25.79 | -0.12% | 2.30 | 2.63% |
| 2026-02-03 | 25.48 | 25.87 | 25.18 | 25.82 | +2.54% | 1.96 | 2.28% |
| 2026-02-02 | 25.75 | 26.18 | 25.18 | 25.18 | -3.12% | 2.05 | 2.37% |
| 2026-01-30 | 26.50 | 26.59 | 25.89 | 25.99 | -3.06% | 2.66 | 3.02% |
| 2026-01-29 | 26.31 | 27.49 | 25.71 | 26.81 | +1.94% | 5.34 | 5.89% |
| 2026-01-28 | 26.38 | 26.67 | 26.24 | 26.30 | -0.11% | 2.63 | 2.95% |
| 2026-01-27 | 26.30 | 26.65 | 25.71 | 26.33 | +0.11% | 2.29 | 2.61% |
| 2026-01-26 | 27.00 | 27.17 | 25.92 | 26.30 | -2.38% | 3.32 | 3.73% |
| 2026-01-23 | 26.62 | 27.06 | 26.35 | 26.94 | +1.55% | 4.23 | 4.69% |
| 2026-01-22 | 26.45 | 27.00 | 26.30 | 26.53 | +0.26% | 3.03 | 3.38% |
| 2026-01-21 | 26.27 | 26.78 | 26.10 | 26.46 | -0.26% | 3.26 | 3.64% |
| 2026-01-20 | 27.36 | 27.72 | 26.36 | 26.53 | -2.82% | 4.03 | 4.47% |