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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.53 | 25.65 | 25.18 | 25.62 | +0.47% | 0.71 | 0.83% |
| 2025-10-22 | 25.55 | 25.72 | 25.41 | 25.50 | -0.20% | 0.83 | 0.96% |
| 2025-10-21 | 25.30 | 25.56 | 25.12 | 25.55 | +1.35% | 0.97 | 1.13% |
| 2025-10-20 | 25.95 | 26.05 | 25.08 | 25.21 | -2.17% | 2.17 | 2.53% |
| 2025-10-17 | 26.15 | 26.40 | 25.71 | 25.77 | -1.68% | 1.47 | 1.67% |
| 2025-10-16 | 26.60 | 26.60 | 26.18 | 26.21 | -1.47% | 1.26 | 1.41% |
| 2025-10-15 | 26.60 | 26.70 | 26.28 | 26.60 | +0.23% | 1.14 | 1.27% |
| 2025-10-14 | 26.80 | 27.02 | 26.40 | 26.54 | -0.79% | 1.74 | 1.93% |
| 2025-10-13 | 26.00 | 26.92 | 26.00 | 26.75 | -2.73% | 1.68 | 1.87% |
| 2025-10-10 | 27.64 | 27.80 | 27.43 | 27.50 | -0.36% | 1.47 | 1.58% |
| 2025-10-09 | 27.73 | 27.81 | 27.40 | 27.60 | -0.76% | 1.75 | 1.88% |
| 2025-09-30 | 27.73 | 28.10 | 27.70 | 27.81 | +0.29% | 1.57 | 1.68% |
| 2025-09-29 | 27.70 | 28.10 | 27.45 | 27.73 | -0.14% | 1.80 | 1.93% |
| 2025-09-26 | 28.20 | 28.28 | 27.60 | 27.77 | -2.25% | 2.17 | 2.31% |
| 2025-09-25 | 28.18 | 29.10 | 28.11 | 28.41 | +0.50% | 3.52 | 3.64% |
| 2025-09-24 | 27.65 | 28.34 | 27.65 | 28.27 | +1.25% | 1.98 | 2.09% |
| 2025-09-23 | 28.30 | 28.30 | 27.26 | 27.92 | -1.31% | 2.52 | 2.69% |
| 2025-09-22 | 28.72 | 28.76 | 28.03 | 28.29 | -1.77% | 2.77 | 2.91% |
| 2025-09-19 | 28.65 | 29.25 | 28.60 | 28.80 | +0.07% | 3.01 | 3.09% |
| 2025-09-18 | 29.50 | 29.51 | 28.43 | 28.78 | -2.57% | 4.91 | 5.01% |