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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.61 | 27.80 | 26.91 | 27.30 | -2.33% | 5.05 | 5.48% |
| 2026-01-16 | 29.01 | 29.09 | 27.57 | 27.95 | -3.95% | 7.40 | 7.84% |
| 2026-01-15 | 29.20 | 30.01 | 28.50 | 29.10 | -2.22% | 8.96 | 9.12% |
| 2026-01-14 | 27.64 | 31.14 | 27.52 | 29.76 | +5.12% | 17.80 | 17.47% |
| 2026-01-13 | 28.49 | 29.52 | 26.84 | 28.31 | +2.46% | 15.19 | 16.14% |
| 2026-01-12 | 25.35 | 27.63 | 25.30 | 27.63 | +9.99% | 11.98 | 13.24% |
| 2026-01-09 | 24.20 | 25.12 | 24.09 | 25.12 | +3.54% | 3.83 | 4.61% |
| 2026-01-08 | 23.70 | 24.45 | 23.64 | 24.26 | +2.06% | 2.30 | 2.82% |
| 2026-01-07 | 24.00 | 24.26 | 23.70 | 23.77 | -1.12% | 1.61 | 1.99% |
| 2026-01-06 | 23.88 | 24.08 | 23.76 | 24.04 | +0.38% | 1.72 | 2.13% |
| 2026-01-05 | 23.39 | 23.95 | 23.39 | 23.95 | +2.79% | 1.89 | 2.35% |
| 2025-12-31 | 23.33 | 23.41 | 23.10 | 23.30 | +0.09% | 0.92 | 1.17% |
| 2025-12-30 | 23.31 | 23.49 | 23.20 | 23.28 | -0.09% | 0.91 | 1.16% |
| 2025-12-29 | 23.50 | 23.52 | 23.30 | 23.30 | -1.19% | 0.79 | 1.01% |
| 2025-12-26 | 23.80 | 23.86 | 23.42 | 23.58 | -0.63% | 1.00 | 1.26% |
| 2025-12-25 | 23.42 | 23.83 | 23.42 | 23.73 | +0.89% | 1.19 | 1.50% |
| 2025-12-24 | 23.55 | 23.55 | 23.30 | 23.52 | -0.13% | 1.02 | 1.29% |
| 2025-12-23 | 23.25 | 23.66 | 23.01 | 23.55 | +1.20% | 1.93 | 2.45% |
| 2025-12-22 | 23.30 | 23.40 | 23.20 | 23.27 | -0.09% | 0.74 | 0.95% |
| 2025-12-19 | 23.21 | 23.35 | 23.06 | 23.29 | +0.34% | 0.96 | 1.23% |