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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.03 | 25.15 | 24.06 | 24.16 | -3.48% | 1.82 | 2.21% |
| 2025-11-19 | 25.39 | 25.39 | 25.01 | 25.03 | -1.07% | 0.70 | 0.82% |
| 2025-11-18 | 25.09 | 25.33 | 25.00 | 25.30 | +0.60% | 0.71 | 0.83% |
| 2025-11-17 | 25.30 | 25.34 | 24.90 | 25.15 | -0.83% | 1.25 | 1.48% |
| 2025-11-14 | 25.44 | 25.65 | 25.34 | 25.36 | -0.78% | 0.89 | 1.03% |
| 2025-11-13 | 25.42 | 25.59 | 25.21 | 25.56 | +0.47% | 0.91 | 1.06% |
| 2025-11-12 | 25.37 | 25.45 | 25.15 | 25.44 | +0.35% | 0.98 | 1.15% |
| 2025-11-11 | 25.55 | 25.55 | 25.33 | 25.35 | -0.71% | 1.05 | 1.22% |
| 2025-11-10 | 25.55 | 25.66 | 25.40 | 25.53 | -0.04% | 1.34 | 1.56% |
| 2025-11-07 | 25.69 | 25.72 | 25.50 | 25.54 | -0.39% | 0.91 | 1.05% |
| 2025-11-06 | 25.74 | 25.75 | 25.55 | 25.64 | -0.39% | 0.95 | 1.10% |
| 2025-11-05 | 25.57 | 25.80 | 25.53 | 25.74 | -0.27% | 0.73 | 0.85% |
| 2025-11-04 | 26.10 | 26.10 | 25.65 | 25.81 | -1.41% | 1.03 | 1.18% |
| 2025-11-03 | 26.06 | 26.28 | 25.95 | 26.18 | +0.93% | 1.46 | 1.66% |
| 2025-10-31 | 25.53 | 26.00 | 25.52 | 25.94 | +1.57% | 1.34 | 1.53% |
| 2025-10-30 | 25.96 | 25.96 | 25.43 | 25.54 | -1.66% | 1.21 | 1.39% |
| 2025-10-29 | 25.55 | 25.97 | 25.55 | 25.97 | +1.13% | 1.01 | 1.16% |
| 2025-10-28 | 25.90 | 25.95 | 25.63 | 25.68 | -0.85% | 0.80 | 0.92% |
| 2025-10-27 | 25.87 | 26.00 | 25.72 | 25.90 | +0.15% | 1.19 | 1.36% |
| 2025-10-24 | 25.62 | 25.86 | 25.51 | 25.86 | +0.94% | 0.97 | 1.11% |