姚记科技(002605)股票行情
姚记科技(002605)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 28.65 | 29.10 | 0.38 | 1.32% | 28.12 | 29.15 | 163722 | 46738.35 | 4.86% |
| 2025-09-15 | 28.21 | 28.72 | 0.39 | 1.38% | 28.11 | 29.16 | 175259 | 50432.15 | 5.20% |
| 2025-09-12 | 29.10 | 28.33 | -0.79 | -2.71% | 28.30 | 29.31 | 200944 | 57515.63 | 5.96% |
| 2025-09-11 | 29.65 | 29.12 | -0.59 | -1.99% | 28.08 | 29.65 | 327570 | 94229.20 | 9.71% |
| 2025-09-10 | 29.67 | 29.71 | -0.30 | -1.00% | 29.40 | 30.99 | 311782 | 94133.22 | 9.25% |
| 2025-09-09 | 30.00 | 30.01 | -0.24 | -0.79% | 29.45 | 30.25 | 207616 | 62035.07 | 6.16% |
| 2025-09-08 | 29.01 | 30.25 | 1.07 | 3.67% | 28.99 | 30.50 | 327525 | 97955.71 | 9.71% |
| 2025-09-05 | 27.82 | 29.18 | 1.67 | 6.07% | 27.60 | 29.75 | 332935 | 96165.54 | 9.87% |
| 2025-09-04 | 27.88 | 27.51 | -0.20 | -0.72% | 27.14 | 28.50 | 121701 | 33812.00 | 3.61% |
| 2025-09-03 | 27.62 | 27.71 | 0.10 | 0.36% | 27.47 | 28.70 | 132357 | 37121.01 | 3.92% |
| 2025-09-02 | 28.50 | 27.61 | -0.85 | -2.99% | 27.40 | 28.70 | 133879 | 37297.66 | 3.97% |
| 2025-09-01 | 28.50 | 28.46 | 0.05 | 0.18% | 28.10 | 28.92 | 111507 | 31735.50 | 3.31% |
| 2025-08-29 | 28.59 | 28.41 | -0.15 | -0.53% | 28.12 | 28.60 | 104784 | 29699.72 | 3.11% |
| 2025-08-28 | 28.27 | 28.56 | 0.23 | 0.81% | 27.80 | 28.73 | 174983 | 49491.78 | 5.19% |
| 2025-08-27 | 28.81 | 28.33 | -0.83 | -2.85% | 28.32 | 29.44 | 296725 | 85836.84 | 8.80% |
| 2025-08-26 | 27.78 | 29.16 | 1.31 | 4.70% | 27.66 | 29.52 | 360909 | 103933.58 | 10.70% |
| 2025-08-25 | 27.81 | 27.85 | 0.25 | 0.91% | 27.41 | 27.95 | 192258 | 53179.79 | 5.70% |
| 2025-08-22 | 27.20 | 27.60 | 0.33 | 1.21% | 27.19 | 27.60 | 149568 | 41050.78 | 4.44% |
| 2025-08-21 | 27.36 | 27.27 | -0.08 | -0.29% | 27.18 | 27.53 | 140141 | 38358.89 | 4.16% |
| 2025-08-20 | 27.29 | 27.35 | 0.09 | 0.33% | 26.90 | 27.49 | 127866 | 34767.19 | 3.79% |
| 2025-08-19 | 27.52 | 27.26 | -0.25 | -0.91% | 27.17 | 27.73 | 123176 | 33691.82 | 3.65% |
| 2025-08-18 | 26.90 | 27.51 | 0.64 | 2.38% | 26.90 | 27.85 | 213083 | 58586.36 | 6.32% |
| 2025-08-15 | 26.40 | 26.87 | 0.42 | 1.59% | 26.27 | 27.09 | 125229 | 33539.00 | 3.71% |
| 2025-08-14 | 26.80 | 26.45 | -0.28 | -1.05% | 26.41 | 26.98 | 111479 | 29801.06 | 3.31% |
| 2025-08-13 | 26.73 | 26.73 | 0.03 | 0.11% | 26.67 | 26.90 | 81152 | 21713.66 | 2.41% |
| 2025-08-12 | 26.86 | 26.70 | -0.24 | -0.89% | 26.61 | 26.99 | 72367 | 19375.82 | 2.15% |
| 2025-08-11 | 26.49 | 26.94 | 0.45 | 1.70% | 26.40 | 27.19 | 112930 | 30346.18 | 3.35% |
| 2025-08-08 | 26.70 | 26.49 | -0.30 | -1.12% | 26.46 | 26.70 | 58692 | 15569.19 | 1.74% |
| 2025-08-07 | 26.92 | 26.79 | -0.18 | -0.67% | 26.70 | 27.14 | 76291 | 20453.65 | 2.26% |
| 2025-08-06 | 26.60 | 26.97 | 0.35 | 1.31% | 26.48 | 27.00 | 123491 | 33064.34 | 3.66% |
| 2025-08-05 | 26.45 | 26.62 | 0.09 | 0.34% | 26.45 | 26.82 | 74524 | 19859.37 | 2.21% |
| 2025-08-04 | 26.10 | 26.53 | 0.18 | 0.68% | 26.00 | 26.56 | 91549 | 24171.95 | 2.72% |
| 2025-08-01 | 26.27 | 26.35 | 0.06 | 0.23% | 26.05 | 26.36 | 64805 | 16969.52 | 1.92% |
| 2025-07-31 | 26.31 | 26.29 | -0.02 | -0.08% | 26.16 | 26.52 | 84778 | 22323.44 | 2.52% |
| 2025-07-30 | 26.64 | 26.31 | -0.46 | -1.72% | 26.22 | 26.65 | 130205 | 34328.04 | 3.86% |
| 2025-07-29 | 26.79 | 26.77 | -0.04 | -0.15% | 26.44 | 26.81 | 78706 | 20962.77 | 2.34% |
| 2025-07-28 | 26.93 | 26.81 | -0.16 | -0.59% | 26.66 | 27.03 | 93409 | 25045.21 | 2.77% |
| 2025-07-25 | 26.90 | 26.97 | -0.41 | -1.50% | 26.75 | 27.16 | 123285 | 33255.09 | 3.66% |
| 2025-07-24 | 26.96 | 27.38 | 0.38 | 1.41% | 26.82 | 27.39 | 124238 | 33694.30 | 3.69% |
| 2025-07-23 | 27.28 | 27.00 | -0.29 | -1.06% | 26.95 | 27.48 | 131091 | 35657.68 | 3.89% |
| 2025-07-22 | 27.50 | 27.29 | -0.21 | -0.76% | 27.12 | 27.50 | 83510 | 22756.93 | 2.48% |
| 2025-07-21 | 27.25 | 27.50 | 0.28 | 1.03% | 27.17 | 27.51 | 114687 | 31426.57 | 3.40% |
| 2025-07-18 | 27.21 | 27.22 | -0.07 | -0.26% | 27.08 | 27.42 | 81478 | 22169.25 | 2.42% |
| 2025-07-17 | 27.09 | 27.29 | 0.11 | 0.40% | 26.50 | 27.30 | 104641 | 28231.19 | 3.10% |
| 2025-07-16 | 27.23 | 27.18 | -0.05 | -0.18% | 26.96 | 27.69 | 115094 | 31387.90 | 3.41% |
| 2025-07-15 | 27.39 | 27.23 | -0.06 | -0.22% | 26.86 | 27.45 | 101758 | 27647.31 | 3.02% |
| 2025-07-14 | 27.53 | 27.29 | -0.30 | -1.09% | 27.18 | 27.72 | 82924 | 22633.17 | 2.46% |
| 2025-07-11 | 27.60 | 27.59 | -0.05 | -0.18% | 27.37 | 27.71 | 112084 | 30887.54 | 3.33% |
| 2025-07-10 | 27.52 | 27.64 | 0.00 | 0.00% | 27.35 | 27.75 | 85508 | 23565.01 | 2.54% |
| 2025-07-09 | 27.45 | 27.64 | 0.18 | 0.66% | 27.33 | 27.90 | 121513 | 33558.20 | 3.61% |
| 2025-07-08 | 27.08 | 27.46 | 0.44 | 1.63% | 26.91 | 27.88 | 128844 | 35482.30 | 3.82% |
| 2025-07-07 | 27.50 | 27.02 | -0.62 | -2.24% | 26.98 | 27.63 | 113508 | 30817.47 | 3.37% |
| 2025-07-04 | 27.46 | 27.64 | 0.15 | 0.55% | 27.31 | 28.00 | 122800 | 33998.64 | 3.64% |
| 2025-07-03 | 27.48 | 27.49 | 0.01 | 0.04% | 27.26 | 27.73 | 71914 | 19727.62 | 2.13% |
| 2025-07-02 | 27.70 | 27.48 | -0.33 | -1.19% | 27.34 | 27.78 | 86466 | 23803.66 | 2.57% |
| 2025-07-01 | 27.91 | 27.81 | -0.09 | -0.32% | 27.60 | 28.02 | 107552 | 29915.55 | 3.20% |
| 2025-06-30 | 26.90 | 27.90 | 0.96 | 3.56% | 26.90 | 28.10 | 210073 | 58200.44 | 6.25% |
| 2025-06-27 | 27.13 | 26.94 | -0.14 | -0.52% | 26.81 | 27.17 | 84770 | 22883.51 | 2.52% |
| 2025-06-26 | 27.35 | 27.08 | -0.30 | -1.10% | 26.94 | 27.51 | 104220 | 28392.61 | 3.10% |
| 2025-06-25 | 27.16 | 27.38 | 0.23 | 0.85% | 26.89 | 27.38 | 114406 | 31041.91 | 3.41% |
| 2025-06-24 | 26.50 | 27.15 | 0.96 | 3.67% | 26.41 | 27.34 | 176908 | 47803.78 | 5.27% |
| 2025-06-23 | 25.79 | 26.19 | 0.18 | 0.69% | 25.61 | 26.23 | 101240 | 26349.45 | 3.01% |
| 2025-06-20 | 27.26 | 26.01 | -1.21 | -4.45% | 26.00 | 27.44 | 193086 | 50956.44 | 5.75% |
| 2025-06-19 | 27.55 | 27.22 | -0.44 | -1.59% | 27.04 | 27.98 | 140107 | 38599.80 | 4.17% |
| 2025-06-18 | 28.09 | 27.66 | -0.47 | -1.67% | 27.53 | 28.14 | 111847 | 31025.27 | 3.33% |
| 2025-06-17 | 29.41 | 28.13 | -1.41 | -4.77% | 27.90 | 29.41 | 241660 | 68864.66 | 7.19% |
| 2025-06-16 | 29.10 | 29.54 | 0.00 | 0.00% | 28.88 | 30.12 | 223879 | 66100.43 | 6.66% |
| 2025-06-13 | 30.99 | 29.54 | -0.48 | -1.60% | 29.28 | 31.10 | 314754 | 94459.89 | 9.37% |
| 2025-06-12 | 32.28 | 30.02 | -2.59 | -7.94% | 29.65 | 32.81 | 493710 | 154839.61 | 14.70% |
| 2025-06-11 | 31.58 | 32.61 | 0.81 | 2.55% | 31.00 | 32.97 | 255203 | 81663.03 | 7.60% |
| 2025-06-10 | 30.65 | 31.80 | 0.91 | 2.95% | 30.18 | 32.28 | 288271 | 90065.19 | 8.58% |
| 2025-06-09 | 30.98 | 30.89 | 0.09 | 0.29% | 30.30 | 31.33 | 207274 | 63941.18 | 6.17% |
| 2025-06-06 | 28.80 | 30.80 | 1.82 | 6.28% | 28.48 | 31.19 | 310767 | 93372.89 | 9.25% |
| 2025-06-05 | 28.30 | 28.98 | 0.71 | 2.51% | 28.02 | 29.36 | 204935 | 58972.91 | 6.10% |
| 2025-06-04 | 27.96 | 28.77 | 0.59 | 2.09% | 27.90 | 29.12 | 162592 | 46660.39 | 4.84% |
| 2025-06-03 | 27.40 | 28.18 | 0.46 | 1.66% | 27.40 | 28.78 | 141764 | 40065.88 | 4.22% |
| 2025-05-30 | 27.55 | 27.72 | 0.05 | 0.18% | 27.50 | 28.33 | 125762 | 35095.65 | 3.74% |
| 2025-05-29 | 27.98 | 27.67 | -0.23 | -0.82% | 27.48 | 27.99 | 100118 | 27721.55 | 2.98% |
| 2025-05-28 | 27.90 | 27.90 | -0.12 | -0.43% | 27.42 | 28.06 | 95284 | 26453.26 | 2.84% |
| 2025-05-27 | 27.62 | 28.02 | 0.35 | 1.26% | 27.32 | 28.30 | 163656 | 45616.98 | 4.87% |
深证大盘股票行情在线 K线走势图
