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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.87 | 29.62 | 28.65 | 29.54 | +1.51% | 5.63 | 5.72% |
| 2025-09-16 | 28.65 | 29.15 | 28.12 | 29.10 | +1.32% | 4.67 | 4.86% |
| 2025-09-15 | 28.21 | 29.16 | 28.11 | 28.72 | +1.38% | 5.04 | 5.20% |
| 2025-09-12 | 29.10 | 29.31 | 28.30 | 28.33 | -2.71% | 5.75 | 5.96% |
| 2025-09-11 | 29.65 | 29.65 | 28.08 | 29.12 | -1.99% | 9.42 | 9.71% |
| 2025-09-10 | 29.67 | 30.99 | 29.40 | 29.71 | -1.00% | 9.41 | 9.25% |
| 2025-09-09 | 30.00 | 30.25 | 29.45 | 30.01 | -0.79% | 6.20 | 6.16% |
| 2025-09-08 | 29.01 | 30.50 | 28.99 | 30.25 | +3.67% | 9.80 | 9.71% |
| 2025-09-05 | 27.82 | 29.75 | 27.60 | 29.18 | +6.07% | 9.62 | 9.87% |
| 2025-09-04 | 27.88 | 28.50 | 27.14 | 27.51 | -0.72% | 3.38 | 3.61% |
| 2025-09-03 | 27.62 | 28.70 | 27.47 | 27.71 | +0.36% | 3.71 | 3.92% |
| 2025-09-02 | 28.50 | 28.70 | 27.40 | 27.61 | -2.99% | 3.73 | 3.97% |
| 2025-09-01 | 28.50 | 28.92 | 28.10 | 28.46 | +0.18% | 3.17 | 3.31% |
| 2025-08-29 | 28.59 | 28.60 | 28.12 | 28.41 | -0.53% | 2.97 | 3.11% |
| 2025-08-28 | 28.27 | 28.73 | 27.80 | 28.56 | +0.81% | 4.95 | 5.19% |
| 2025-08-27 | 28.81 | 29.44 | 28.32 | 28.33 | -2.85% | 8.58 | 8.80% |
| 2025-08-26 | 27.78 | 29.52 | 27.66 | 29.16 | +4.70% | 10.39 | 10.70% |
| 2025-08-25 | 27.81 | 27.95 | 27.41 | 27.85 | +0.91% | 5.32 | 5.70% |
| 2025-08-22 | 27.20 | 27.60 | 27.19 | 27.60 | +1.21% | 4.11 | 4.44% |
| 2025-08-21 | 27.36 | 27.53 | 27.18 | 27.27 | -0.29% | 3.84 | 4.16% |