姚记科技（002605）历史行情

以下为姚记科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.220	16.730	16.760	16.200	0.510	3.144%	4.91万	0.00亿	0.000%
2026-10-08	16.450	16.220	16.520	16.160	-0.250	-1.518%	3.10万	0.00亿	0.000%
2026-10-07	16.490	16.470	16.530	16.300	0.040	0.243%	211.83万	0.35亿	0.626%
2026-10-06	16.490	16.470	16.530	16.300	0.040	0.243%	211.83万	0.35亿	0.626%
2026-10-05	16.490	16.470	16.530	16.300	0.040	0.243%	211.83万	0.35亿	0.626%
2026-10-02	16.490	16.470	16.530	16.300	0.040	0.243%	211.83万	0.35亿	0.626%
2026-10-01	16.490	16.470	16.530	16.300	0.040	0.243%	211.83万	0.35亿	0.626%
2026-09-30	16.490	16.470	16.530	16.300	0.040	0.243%	2.12万	0.00亿	0.000%
2026-09-29	16.300	16.430	16.490	16.250	0.160	0.983%	2.18万	0.00亿	0.000%
2026-09-28	16.430	16.270	16.500	16.210	-0.160	-0.974%	2.32万	0.00亿	0.000%
2026-09-27	16.660	16.430	16.700	16.430	-0.190	-1.143%	244.78万	0.40亿	0.723%
2026-09-24	16.660	16.430	16.700	16.430	-0.190	-1.143%	2.45万	0.00亿	0.000%
2026-09-23	16.820	16.620	16.890	16.620	-0.260	-1.540%	2.87万	0.00亿	0.000%
2026-09-22	16.940	16.880	17.080	16.800	0.040	0.238%	3.90万	0.00亿	0.000%
2026-09-21	16.660	16.840	16.940	16.620	0.180	1.080%	3.44万	0.00亿	0.000%
2026-09-18	16.710	16.660	16.710	16.590	0.020	0.120%	3.04万	0.00亿	0.000%
2026-09-17	16.510	16.640	16.690	16.440	0.070	0.422%	2.74万	0.00亿	0.000%
2026-09-16	16.350	16.570	16.570	16.160	0.200	1.222%	2.90万	0.00亿	0.000%
2026-09-15	16.500	16.370	16.540	16.340	-0.100	-0.607%	2.49万	0.00亿	0.000%
2026-09-14	16.550	16.470	16.620	16.370	-0.031	-0.188%	2.68万	0.00亿	0.000%
2026-09-11	16.751	16.501	16.751	16.401	-0.290	-1.727%	4.09万	0.00亿	0.000%
2026-09-10	16.951	16.791	16.951	16.721	-0.220	-1.293%	3.47万	0.00亿	0.000%
2026-09-09	17.431	17.011	17.471	16.931	-0.480	-2.744%	7.12万	0.00亿	0.000%
2026-09-08	17.391	17.491	17.661	17.211	0.100	0.575%	5.58万	0.00亿	0.000%
2026-09-07	17.161	17.391	17.511	17.161	0.230	1.340%	5.91万	0.00亿	0.000%
2026-09-04	17.041	17.161	17.421	17.011	0.180	1.060%	7.88万	0.00亿	0.000%
2026-09-03	17.091	16.981	17.421	16.931	-0.120	-0.702%	5.69万	0.00亿	0.000%
2026-09-02	17.311	17.101	17.411	17.031	-0.290	-1.668%	4.47万	0.00亿	0.000%
2026-09-01	17.231	17.391	17.431	17.161	0.130	0.753%	6.97万	0.00亿	0.000%
2026-08-31	16.901	17.261	17.321	16.841	0.300	1.769%	7.55万	0.00亿	0.000%
2026-08-28	17.031	16.961	17.181	16.871	-0.200	-1.165%	8.20万	0.00亿	0.000%
2026-08-27	17.301	17.161	17.341	17.021	-0.210	-1.209%	5.76万	0.00亿	0.000%
2026-08-26	17.311	17.371	17.471	17.221	0.060	0.347%	3.20万	0.00亿	0.000%
2026-08-25	17.061	17.311	17.371	17.061	0.250	1.465%	3.24万	0.00亿	0.000%
2026-08-24	17.271	17.061	17.301	17.011	-0.220	-1.273%	3.29万	0.00亿	0.000%
2026-08-21	17.391	17.281	17.421	17.121	-0.190	-1.088%	3.41万	0.00亿	0.000%
2026-08-20	17.121	17.471	17.641	17.121	0.360	2.104%	5.77万	0.00亿	0.000%
2026-08-19	17.491	17.111	17.531	17.051	-0.450	-2.562%	5.29万	0.00亿	0.000%
2026-08-18	17.821	17.561	17.821	17.461	-0.270	-1.514%	5.26万	0.00亿	0.000%
2026-08-17	17.831	17.831	17.871	17.501	-0.010	-0.056%	5.47万	0.00亿	0.000%
2026-08-14	17.711	17.841	17.911	17.461	0.080	0.450%	6.03万	0.00亿	0.000%
2026-08-13	18.081	17.761	18.281	17.731	-0.310	-1.715%	7.15万	0.00亿	0.000%
2026-08-12	18.111	18.071	18.311	18.001	-0.060	-0.331%	4.78万	0.00亿	0.000%
2026-08-11	18.291	18.131	18.571	18.071	-0.220	-1.199%	6.14万	0.00亿	0.000%
2026-08-10	18.211	18.351	18.431	17.951	0.130	0.713%	6.81万	0.00亿	0.000%
2026-08-07	18.211	18.221	18.351	17.781	0.020	0.110%	7.69万	0.00亿	0.000%
2026-08-06	18.401	18.201	18.751	18.071	-0.380	-2.045%	9.03万	0.00亿	0.000%
2026-08-05	18.701	18.581	18.881	18.481	-0.210	-1.118%	8.51万	0.00亿	0.000%
2026-08-04	18.801	18.791	19.061	18.541	0.040	0.213%	7.16万	0.00亿	0.000%
2026-08-03	18.441	18.751	19.061	18.351	0.390	2.124%	8.80万	0.00亿	0.000%
2026-07-31	17.761	18.361	18.481	17.671	0.580	3.262%	11.70万	0.00亿	0.000%
2026-07-30	17.601	17.781	18.481	17.501	0.200	1.138%	13.04万	0.00亿	0.000%
2026-07-29	16.711	17.581	17.611	16.691	0.860	5.143%	13.34万	0.00亿	0.000%
2026-07-28	16.651	16.721	16.771	16.551	0.030	0.180%	4.70万	0.00亿	0.000%
2026-07-27	16.301	16.691	16.721	16.271	0.300	1.830%	6.31万	0.00亿	0.000%
2026-07-24	16.601	16.391	16.751	16.331	-0.520	-3.075%	8.81万	0.00亿	0.000%
2026-07-23	17.301	16.911	17.301	16.571	-0.540	-3.094%	15.32万	0.00亿	0.000%
2026-07-22	18.071	17.451	18.071	17.431	-0.800	-4.383%	14.46万	0.00亿	0.000%
2026-07-21	17.981	18.251	18.501	17.791	0.210	1.164%	12.44万	0.00亿	0.000%
2026-07-20	19.521	18.041	19.761	17.801	-1.450	-7.439%	17.93万	0.00亿	0.000%
2026-07-17	20.081	19.491	20.581	19.461	-0.810	-3.990%	15.32万	0.00亿	0.000%
2026-07-16	20.351	20.301	20.601	20.091	-0.250	-1.216%	13.66万	0.00亿	0.000%
2026-07-15	19.611	20.551	20.641	19.181	0.800	4.050%	19.93万	0.00亿	0.000%
2026-07-14	20.231	19.751	20.361	19.701	-0.680	-3.328%	12.85万	0.00亿	0.000%
2026-07-13	19.951	20.431	20.751	19.611	0.220	1.089%	19.57万	0.00亿	0.000%
2026-07-10	19.351	20.211	20.221	18.951	0.860	4.444%	20.10万	0.00亿	0.000%
2026-07-09	19.501	19.351	19.981	19.071	-0.370	-1.876%	15.38万	0.00亿	0.000%
2026-07-08	19.801	19.721	19.861	19.231	-0.430	-2.134%	16.65万	0.00亿	0.000%
2026-07-07	18.851	20.151	20.351	18.681	1.260	6.670%	25.58万	0.00亿	0.000%
2026-07-06	18.801	18.891	19.181	18.651	0.140	0.747%	10.18万	0.00亿	0.000%
2026-07-03	18.431	18.751	18.851	18.401	0.220	1.187%	9.29万	0.00亿	0.000%
2026-07-02	18.271	18.531	18.751	18.251	0.040	0.216%	8.47万	0.00亿	0.000%
2026-07-01	17.921	18.491	18.551	17.661	0.420	2.324%	11.74万	0.00亿	0.000%
2026-06-30	18.091	18.071	18.101	17.661	-0.170	-0.932%	7.40万	0.00亿	0.000%
2026-06-29	17.821	18.241	18.551	17.361	0.170	0.941%	8.82万	0.00亿	0.000%
2026-06-26	18.681	18.071	18.731	17.941	-0.710	-3.780%	9.27万	0.00亿	0.000%
2026-06-25	18.091	18.781	18.881	18.011	0.510	2.791%	11.70万	0.00亿	0.000%
2026-06-24	18.001	18.271	18.731	17.861	0.250	1.387%	7.21万	0.00亿	0.000%
2026-06-23	18.221	18.021	18.361	17.921	-0.340	-1.852%	4.83万	0.00亿	0.000%
2026-06-22	18.001	18.361	18.361	17.611	0.220	1.213%	6.77万	0.00亿	0.000%
2026-06-18	18.001	18.141	18.341	17.871	-0.050	-0.275%	3.97万	0.00亿	0.000%
2026-06-17	18.561	18.191	18.561	18.011	-0.440	-2.362%	5.79万	0.00亿	0.000%
2026-06-16	18.771	18.631	19.121	18.601	-0.090	-0.481%	6.98万	0.00亿	0.000%
2026-06-15	18.361	18.721	18.941	18.341	0.360	1.961%	6.63万	0.00亿	0.000%
2026-06-12	18.051	18.361	18.361	17.781	0.430	2.398%	6.16万	0.00亿	0.000%
2026-06-11	18.601	17.931	18.661	17.731	-0.650	-3.498%	7.14万	0.00亿	0.000%
2026-06-10	18.321	18.581	18.581	18.131	0.260	1.419%	6.87万	0.00亿	0.000%
2026-06-09	18.131	18.321	18.381	17.941	0.220	1.215%	5.16万	0.00亿	0.000%
2026-06-08	18.011	18.101	18.681	17.861	-0.400	-2.162%	6.14万	0.00亿	0.000%
2026-06-05	17.901	18.501	18.901	17.901	0.620	3.467%	8.89万	0.00亿	0.000%
2026-06-04	18.081	17.881	18.351	17.861	-0.260	-1.433%	4.33万	0.00亿	0.000%
2026-06-03	18.591	18.141	18.591	18.011	-0.460	-2.473%	5.87万	0.00亿	0.000%
2026-06-02	18.901	18.601	18.901	18.501	-0.300	-1.587%	5.89万	0.00亿	0.000%
2026-06-01	18.151	18.901	18.951	18.111	0.790	4.362%	8.59万	0.00亿	0.000%
2026-05-29	17.941	18.111	18.321	17.821	0.170	0.948%	6.21万	0.00亿	0.000%
2026-05-28	17.781	17.941	18.031	17.681	0.130	0.730%	5.62万	0.00亿	0.000%
2026-05-27	17.981	17.811	18.301	17.751	-0.170	-0.945%	5.63万	0.00亿	0.000%
2026-05-26	18.371	17.981	18.461	17.721	-0.400	-2.176%	6.94万	0.00亿	0.000%
2026-05-25	18.731	18.381	18.791	18.151	-0.300	-1.606%	5.99万	0.00亿	0.000%
2026-05-22	18.901	18.681	18.931	18.521	-0.060	-0.320%	4.97万	0.00亿	0.000%
2026-05-21	19.051	18.741	19.401	18.731	-0.280	-1.472%	6.38万	0.00亿	0.000%
2026-05-20	19.461	19.021	19.481	18.941	-0.510	-2.611%	5.49万	0.00亿	0.000%
2026-05-19	19.281	19.531	19.641	19.201	0.340	1.772%	5.90万	0.00亿	0.000%
2026-05-18	19.291	19.191	19.391	19.081	-0.120	-0.621%	4.20万	0.00亿	0.000%
2026-05-15	19.281	19.311	19.701	19.161	0.040	0.208%	5.65万	0.00亿	0.000%
2026-05-14	19.731	19.271	19.991	19.271	-0.470	-2.381%	6.25万	0.00亿	0.000%
2026-05-13	19.801	19.741	19.831	19.551	0.030	0.152%	4.09万	0.00亿	0.000%
2026-05-12	20.061	19.711	20.081	19.591	-0.350	-1.745%	5.96万	0.00亿	0.000%
2026-05-11	20.231	20.061	20.271	19.891	-0.260	-1.279%	7.46万	0.00亿	0.000%
2026-05-08	20.111	20.321	20.521	20.061	0.100	0.495%	8.19万	0.00亿	0.000%
2026-05-07	20.101	20.221	20.271	19.911	0.220	1.100%	6.90万	0.00亿	0.000%
2026-05-06	19.791	20.001	20.071	19.601	0.210	1.061%	8.85万	0.00亿	0.000%
2026-04-30	19.401	19.791	20.231	19.291	0.990	5.266%	14.33万	0.00亿	0.000%
2026-04-29	18.501	18.801	18.901	18.401	0.390	2.118%	6.60万	0.00亿	0.000%
2026-04-28	18.751	18.411	18.931	18.321	-0.340	-1.813%	6.39万	0.00亿	0.000%
2026-04-27	18.671	18.751	18.821	18.301	0.070	0.375%	7.01万	0.00亿	0.000%
2026-04-24	19.481	18.681	19.481	18.511	-0.800	-4.107%	10.76万	0.00亿	0.000%
2026-04-23	20.131	19.481	20.291	19.441	-0.650	-3.229%	9.86万	0.00亿	0.000%
2026-04-22	20.091	20.131	20.201	19.991	-0.080	-0.396%	5.12万	0.00亿	0.000%
2026-04-21	20.271	20.211	20.451	20.011	-0.010	-0.049%	4.51万	0.00亿	0.000%
2026-04-20	20.181	20.221	20.291	20.071	0.040	0.198%	4.69万	0.00亿	0.000%
2026-04-17	20.331	20.181	20.371	20.061	-0.260	-1.272%	6.23万	0.00亿	0.000%
2026-04-16	20.301	20.441	20.451	20.181	0.250	1.238%	5.64万	0.00亿	0.000%
2026-04-15	20.461	20.191	20.491	20.151	-0.100	-0.493%	4.41万	0.00亿	0.000%
2026-04-14	20.391	20.291	20.501	20.111	0.110	0.545%	3.73万	0.00亿	0.000%
2026-04-13	20.301	20.181	20.381	20.051	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-10	20.131	20.481	20.751	20.081	0.000	0.000%	7.18万	0.00亿	0.000%
2026-04-09	20.251	19.981	20.251	19.951	0.000	0.000%	4.74万	0.00亿	0.000%
2026-04-08	20.091	20.461	20.531	20.061	0.000	0.000%	7.66万	0.00亿	0.000%
2026-04-07	19.601	19.651	19.831	19.501	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-03	20.061	19.601	20.061	19.531	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-02	20.311	19.931	20.321	19.871	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-01	20.201	20.481	20.501	19.901	0.000	0.000%	7.42万	0.00亿	0.000%