姚记科技 (002605) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	28.21	28.72	0.39	1.38%	28.11	29.16	175259	50432	5.20%
2025-09-12	29.10	28.33	-0.79	-2.71%	28.30	29.31	200944	57515	5.96%
2025-09-11	29.65	29.12	-0.59	-1.99%	28.08	29.65	327570	94229	9.71%
2025-09-10	29.67	29.71	-0.30	-1.00%	29.40	30.99	311782	94133	9.25%
2025-09-09	30.00	30.01	-0.24	-0.79%	29.45	30.25	207616	62035	6.16%
2025-09-08	29.01	30.25	1.07	3.67%	28.99	30.50	327525	97955	9.71%
2025-09-05	27.82	29.18	1.67	6.07%	27.60	29.75	332935	96165	9.87%
2025-09-04	27.88	27.51	-0.20	-0.72%	27.14	28.50	121701	33812	3.61%
2025-09-03	27.62	27.71	0.10	0.36%	27.47	28.70	132357	37121	3.92%
2025-09-02	28.50	27.61	-0.85	-2.99%	27.40	28.70	133879	37297	3.97%
2025-09-01	28.50	28.46	0.05	0.18%	28.10	28.92	111507	31735	3.31%
2025-08-29	28.59	28.41	-0.15	-0.53%	28.12	28.60	104784	29699	3.11%
2025-08-28	28.27	28.56	0.23	0.81%	27.80	28.73	174983	49491	5.19%
2025-08-27	28.81	28.33	-0.83	-2.85%	28.32	29.44	296725	85836	8.80%
2025-08-26	27.78	29.16	1.31	4.70%	27.66	29.52	360909	103933	10.70%
2025-08-25	27.81	27.85	0.25	0.91%	27.41	27.95	192258	53179	5.70%
2025-08-22	27.20	27.60	0.33	1.21%	27.19	27.60	149568	41050	4.44%
2025-08-21	27.36	27.27	-0.08	-0.29%	27.18	27.53	140141	38358	4.16%
2025-08-20	27.29	27.35	0.09	0.33%	26.90	27.49	127866	34767	3.79%
2025-08-19	27.52	27.26	-0.25	-0.91%	27.17	27.73	123176	33691	3.65%
2025-08-18	26.90	27.51	0.64	2.38%	26.90	27.85	213083	58586	6.32%
2025-08-15	26.40	26.87	0.42	1.59%	26.27	27.09	125229	33539	3.71%
2025-08-14	26.80	26.45	-0.28	-1.05%	26.41	26.98	111479	29801	3.31%
2025-08-13	26.73	26.73	0.03	0.11%	26.67	26.90	81152	21713	2.41%
2025-08-12	26.86	26.70	-0.24	-0.89%	26.61	26.99	72367	19375	2.15%
2025-08-11	26.49	26.94	0.45	1.70%	26.40	27.19	112930	30346	3.35%
2025-08-08	26.70	26.49	-0.30	-1.12%	26.46	26.70	58692	15569	1.74%
2025-08-07	26.92	26.79	-0.18	-0.67%	26.70	27.14	76291	20453	2.26%
2025-08-06	26.60	26.97	0.35	1.31%	26.48	27.00	123491	33064	3.66%
2025-08-05	26.45	26.62	0.09	0.34%	26.45	26.82	74524	19859	2.21%
2025-08-04	26.10	26.53	0.18	0.68%	26.00	26.56	91549	24171	2.72%
2025-08-01	26.27	26.35	0.06	0.23%	26.05	26.36	64805	16969	1.92%
2025-07-31	26.31	26.29	-0.02	-0.08%	26.16	26.52	84778	22323	2.52%
2025-07-30	26.64	26.31	-0.46	-1.72%	26.22	26.65	130205	34328	3.86%
2025-07-29	26.79	26.77	-0.04	-0.15%	26.44	26.81	78706	20962	2.34%
2025-07-28	26.93	26.81	-0.16	-0.59%	26.66	27.03	93409	25045	2.77%
2025-07-25	26.90	26.97	-0.41	-1.50%	26.75	27.16	123285	33255	3.66%
2025-07-24	26.96	27.38	0.38	1.41%	26.82	27.39	124238	33694	3.69%
2025-07-23	27.28	27.00	-0.29	-1.06%	26.95	27.48	131091	35657	3.89%
2025-07-22	27.50	27.29	-0.21	-0.76%	27.12	27.50	83510	22756	2.48%
2025-07-21	27.25	27.50	0.28	1.03%	27.17	27.51	114687	31426	3.40%
2025-07-18	27.21	27.22	-0.07	-0.26%	27.08	27.42	81478	22169	2.42%
2025-07-17	27.09	27.29	0.11	0.40%	26.50	27.30	104641	28231	3.10%
2025-07-16	27.23	27.18	-0.05	-0.18%	26.96	27.69	115094	31387	3.41%
2025-07-15	27.39	27.23	-0.06	-0.22%	26.86	27.45	101758	27647	3.02%
2025-07-14	27.53	27.29	-0.30	-1.09%	27.18	27.72	82924	22633	2.46%
2025-07-11	27.60	27.59	-0.05	-0.18%	27.37	27.71	112084	30887	3.33%
2025-07-10	27.52	27.64	0.00	0.00%	27.35	27.75	85508	23565	2.54%
2025-07-09	27.45	27.64	0.18	0.66%	27.33	27.90	121513	33558	3.61%
2025-07-08	27.08	27.46	0.44	1.63%	26.91	27.88	128844	35482	3.82%
2025-07-07	27.50	27.02	-0.62	-2.24%	26.98	27.63	113508	30817	3.37%
2025-07-04	27.46	27.64	0.15	0.55%	27.31	28.00	122800	33998	3.64%
2025-07-03	27.48	27.49	0.01	0.04%	27.26	27.73	71914	19727	2.13%
2025-07-02	27.70	27.48	-0.33	-1.19%	27.34	27.78	86466	23803	2.57%
2025-07-01	27.91	27.81	-0.09	-0.32%	27.60	28.02	107552	29915	3.20%
2025-06-30	26.90	27.90	0.96	3.56%	26.90	28.10	210073	58200	6.25%
2025-06-27	27.13	26.94	-0.14	-0.52%	26.81	27.17	84770	22883	2.52%
2025-06-26	27.35	27.08	-0.30	-1.10%	26.94	27.51	104220	28392	3.10%
2025-06-25	27.16	27.38	0.23	0.85%	26.89	27.38	114406	31041	3.41%
2025-06-24	26.50	27.15	0.96	3.67%	26.41	27.34	176908	47803	5.27%
2025-06-23	25.79	26.19	0.18	0.69%	25.61	26.23	101240	26349	3.01%
2025-06-20	27.26	26.01	-1.21	-4.45%	26.00	27.44	193086	50956	5.75%
2025-06-19	27.55	27.22	-0.44	-1.59%	27.04	27.98	140107	38599	4.17%
2025-06-18	28.09	27.66	-0.47	-1.67%	27.53	28.14	111847	31025	3.33%
2025-06-17	29.41	28.13	-1.41	-4.77%	27.90	29.41	241660	68864	7.19%
2025-06-16	29.10	29.54	0.00	0.00%	28.88	30.12	223879	66100	6.66%
2025-06-13	30.99	29.54	-0.48	-1.60%	29.28	31.10	314754	94459	9.37%
2025-06-12	32.28	30.02	-2.59	-7.94%	29.65	32.81	493710	154839	14.70%
2025-06-11	31.58	32.61	0.81	2.55%	31.00	32.97	255203	81663	7.60%
2025-06-10	30.65	31.80	0.91	2.95%	30.18	32.28	288271	90065	8.58%
2025-06-09	30.98	30.89	0.09	0.29%	30.30	31.33	207274	63941	6.17%