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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.78 | 23.47 | 22.65 | 23.21 | +1.71% | 1.27 | 1.63% |
| 2025-12-17 | 22.59 | 22.93 | 22.40 | 22.82 | +1.06% | 0.77 | 1.01% |
| 2025-12-16 | 22.90 | 22.97 | 22.50 | 22.58 | -1.70% | 0.79 | 1.04% |
| 2025-12-15 | 23.13 | 23.29 | 22.92 | 22.97 | -0.78% | 0.67 | 0.86% |
| 2025-12-12 | 22.98 | 23.26 | 22.76 | 23.15 | +0.74% | 0.75 | 0.96% |
| 2025-12-11 | 23.34 | 23.34 | 22.90 | 22.98 | -1.54% | 0.78 | 1.00% |
| 2025-12-10 | 23.05 | 23.37 | 22.91 | 23.34 | +0.95% | 0.92 | 1.17% |
| 2025-12-09 | 23.11 | 23.38 | 23.02 | 23.12 | -0.17% | 0.87 | 1.12% |
| 2025-12-08 | 23.03 | 23.31 | 22.98 | 23.16 | +0.35% | 1.04 | 1.33% |
| 2025-12-05 | 22.88 | 23.13 | 22.74 | 23.08 | +0.87% | 0.70 | 0.90% |
| 2025-12-04 | 23.39 | 23.39 | 22.66 | 22.88 | -1.80% | 1.26 | 1.64% |
| 2025-12-03 | 23.70 | 23.76 | 23.24 | 23.30 | -1.56% | 0.84 | 1.07% |
| 2025-12-02 | 24.06 | 24.06 | 23.59 | 23.67 | -1.66% | 0.91 | 1.14% |
| 2025-12-01 | 23.69 | 24.08 | 23.69 | 24.07 | +2.16% | 1.33 | 1.65% |
| 2025-11-28 | 23.61 | 23.76 | 23.23 | 23.56 | -0.59% | 1.00 | 1.26% |
| 2025-11-27 | 23.80 | 24.05 | 23.69 | 23.70 | -0.80% | 0.79 | 0.98% |
| 2025-11-26 | 23.96 | 24.23 | 23.88 | 23.89 | -1.16% | 1.10 | 1.35% |
| 2025-11-25 | 23.90 | 24.55 | 23.80 | 24.17 | +0.71% | 3.02 | 3.70% |
| 2025-11-24 | 23.67 | 24.06 | 23.30 | 24.00 | +1.39% | 1.78 | 2.23% |
| 2025-11-21 | 24.00 | 24.19 | 23.39 | 23.67 | -2.03% | 1.30 | 1.62% |