致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

姚记科技 002605 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 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
2024-05-10 24.89 24.55 -0.33 -1.33% 24.30 25.17 91803 22614.14 2.78%
2024-05-09 24.91 24.88 0.38 1.55% 24.56 25.06 97320 24131.34 2.95%
2024-05-08 25.60 24.50 -0.80 -3.16% 24.42 25.67 139942 34884.84 4.24%
2024-05-07 25.19 25.30 0.06 0.24% 25.07 25.89 117342 29829.87 3.56%
2024-05-06 26.10 25.24 -0.64 -2.47% 24.96 26.35 177859 45324.40 5.39%
2024-04-30 25.39 25.88 0.39 1.53% 25.00 26.12 239758 61436.53 7.27%
2024-04-29 23.99 25.49 1.50 6.25% 23.99 25.84 253755 64051.34 7.70%
2024-04-26 23.29 23.99 0.65 2.78% 23.08 24.40 162950 38757.91 4.94%
2024-04-25 22.56 23.34 0.56 2.46% 22.56 23.75 179298 42047.60 5.44%
2024-04-24 22.29 22.78 0.50 2.24% 22.00 22.80 108673 24398.24 3.30%
2024-04-23 22.26 22.28 0.14 0.63% 22.18 22.65 95708 21396.00 2.90%
2024-04-22 21.66 22.14 0.19 0.87% 21.30 22.32 96561 21184.09 2.93%
2024-04-19 21.66 21.95 0.06 0.27% 21.54 22.18 95916 20994.58 2.91%
2024-04-18 21.50 21.89 0.33 1.53% 21.09 22.60 138580 30307.32 4.20%
2024-04-17 20.67 21.56 1.04 5.07% 20.67 21.63 95214 20328.47 2.89%
2024-04-16 21.20 20.52 -0.74 -3.48% 20.47 21.30 85750 17823.11 2.60%
2024-04-15 21.54 21.26 -0.34 -1.57% 20.92 21.82 79162 16877.86 2.40%
2024-04-12 21.78 21.60 -0.18 -0.83% 21.59 22.06 63716 13901.55 1.93%
2024-04-11 21.44 21.78 0.22 1.02% 21.39 22.10 75207 16442.78 2.28%
2024-04-10 22.13 21.56 -0.97 -4.31% 21.43 22.20 94835 20621.43 2.88%
2024-04-09 22.23 22.53 0.47 2.13% 22.04 22.70 65508 14661.15 1.99%
2024-04-08 22.50 22.06 -0.56 -2.48% 22.00 22.60 62748 13988.02 1.90%
2024-04-03 23.08 22.62 -0.45 -1.95% 22.48 23.13 68180 15454.48 2.07%
2024-04-02 23.52 23.07 -0.68 -2.86% 22.90 23.69 95556 22128.00 2.90%
2024-04-01 23.24 23.75 0.71 3.08% 23.20 23.75 102260 24054.73 3.10%
2024-03-29 23.00 23.04 -0.16 -0.69% 22.52 23.16 86259 19685.42 2.62%
2024-03-28 22.42 23.20 0.57 2.52% 22.42 23.53 115829 26810.25 3.51%
2024-03-27 23.80 22.63 -1.09 -4.60% 22.50 23.92 124702 28780.36 3.78%
2024-03-26 24.12 23.72 -0.66 -2.71% 23.45 24.49 137195 32782.95 4.16%
2024-03-25 25.52 24.38 -1.34 -5.21% 24.38 25.83 168723 42316.70 5.12%
2024-03-22 26.09 25.72 -0.49 -1.87% 25.17 26.31 219630 56231.74 6.66%
2024-03-21 26.30 26.21 0.07 0.27% 26.13 27.21 256390 68149.58 7.78%
2024-03-20 25.50 26.14 0.41 1.59% 25.40 26.30 178573 46437.32 5.42%
2024-03-19 26.03 25.73 -0.44 -1.68% 25.73 26.34 168428 43807.46 5.11%
2024-03-18 25.77 26.17 0.32 1.24% 25.50 26.35 176314 45800.12 5.35%
2024-03-15 25.44 25.85 0.22 0.86% 25.02 25.98 155046 39707.03 4.70%
2024-03-14 26.18 25.63 -1.01 -3.79% 24.91 26.29 229049 59085.26 6.95%
2024-03-13 25.89 26.64 0.75 2.90% 25.79 27.00 344661 91281.63 10.45%
2024-03-12 25.94 25.89 -0.01 -0.04% 25.61 26.29 176620 45772.22 5.36%
2024-03-11 25.08 25.90 0.70 2.78% 24.75 25.93 178576 45379.41 5.42%
2024-03-08 24.73 25.20 0.49 1.98% 24.41 25.33 166635 41529.88 5.05%
2024-03-07 25.81 24.71 -1.21 -4.67% 24.70 26.26 210520 53390.54 6.38%
2024-03-06 25.80 25.92 -0.20 -0.77% 25.28 26.49 190990 49381.82 5.79%
2024-03-05 26.68 26.12 -1.03 -3.79% 25.88 26.78 238711 62735.59 7.24%
2024-03-04 27.40 27.15 -0.53 -1.91% 25.80 27.40 340145 90998.62 10.31%
2024-03-01 27.80 27.68 0.25 0.91% 26.50 28.30 473892 129803.73 14.37%
2024-02-29 25.15 27.43 1.77 6.90% 24.97 27.88 461355 121571.69 13.99%
2024-02-28 25.80 25.66 0.28 1.10% 25.42 27.92 574722 152834.11 17.43%
2024-02-27 24.04 25.38 1.34 5.57% 23.88 25.91 318731 79144.73 9.67%
2024-02-26 24.30 24.04 -0.61 -2.47% 24.00 24.57 205179 49733.09 6.22%
2024-02-23 24.26 24.65 0.40 1.65% 23.70 24.68 252533 61105.84 7.66%
2024-02-22 23.62 24.25 0.38 1.59% 23.57 24.27 231408 55495.59 7.02%
2024-02-21 23.80 23.87 -0.43 -1.77% 23.53 24.79 290946 70009.80 8.82%
2024-02-20 24.48 24.30 -0.82 -3.26% 23.83 24.86 299133 72574.61 9.07%
2024-02-19 23.98 25.12 1.81 7.76% 22.77 25.64 420863 101032.30 12.76%
2024-02-08 22.75 23.31 0.69 3.05% 22.31 23.53 307040 70631.46 9.31%
2024-02-07 22.60 22.62 -0.41 -1.78% 21.90 23.25 320095 72620.63 9.71%
2024-02-06 20.39 23.03 1.59 7.42% 19.39 23.10 372663 80027.18 11.30%
2024-02-05 21.50 21.44 -0.24 -1.11% 20.15 22.45 378576 80473.29 11.48%