网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

姚记科技 (002605)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:46 52周最低:11.44

姚记科技(002605) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-2530.2730.7030.1630.330.060.2020,3066,1731.780.51
2020-09-2431.0831.1430.2030.27-0.94-3.0129,0418,8883.010.72
2020-09-2331.0931.4030.8131.210.150.4822,8037,0981.900.57
2020-09-2231.0931.5830.6631.06-0.21-0.6725,6087,9942.940.64
2020-09-2131.8331.9431.1831.27-0.54-1.7028,7649,0362.390.72
2020-09-1830.9531.9330.9531.810.712.2841,31313,0313.151.03
2020-09-1731.3731.6430.8131.10-0.28-0.8936,00811,2242.650.90
2020-09-1631.3431.7831.1331.38-0.19-0.6032,38810,1772.060.81
2020-09-1531.6531.9931.2731.57-0.19-0.6034,48810,8912.270.86
2020-09-1430.9831.8430.8031.760.943.0554,60517,1763.371.37
2020-09-1129.0330.9529.0130.821.464.9759,82518,0556.611.50
2020-09-1029.6530.5929.2229.36-0.14-0.4746,94214,0024.641.17
2020-09-0930.7930.7929.2029.50-1.69-5.4269,75420,8775.101.75
2020-09-0831.9032.2230.6731.19-0.44-1.3952,08916,2444.901.30
2020-09-0733.2333.4731.5031.63-1.65-4.9658,48919,0015.921.46
2020-09-0433.4433.4432.8333.28-0.89-2.6050,30216,6831.791.26
2020-09-0335.1835.2734.0134.17-0.74-2.1259,49620,5393.611.49
2020-09-0235.1035.3534.6034.91-0.49-1.3852,35818,3082.121.31
2020-09-0135.2135.4334.6035.400.351.0036,72312,8972.370.92
2020-08-3135.4335.8835.0335.05-0.35-0.9959,53321,0722.401.49
2020-08-2835.2435.5734.3935.400.280.8063,88622,2913.361.60
2020-08-2736.1036.1134.9035.12-1.02-2.8269,01624,3373.351.73
2020-08-2638.4738.4736.1436.14-2.17-5.66111,75041,3216.082.80
2020-08-2537.9338.3437.2938.310.381.0089,47833,8172.772.24
2020-08-2438.4538.4537.2537.930.010.0385,38332,2203.162.14
2020-08-2136.7038.8636.7037.921.574.32141,73553,6945.943.55
2020-08-2036.0536.8035.8236.35-0.12-0.3356,09520,4062.691.41
2020-08-1936.8937.1836.0836.47-0.48-1.3087,98032,2032.982.20
2020-08-1835.9637.2035.6136.951.042.90106,54739,0394.432.67
2020-08-1734.7536.4534.7435.911.183.4072,15025,7014.921.81
2020-08-1434.5834.8034.1234.730.200.5840,06013,8231.971.00
2020-08-1334.8135.3334.5034.530.000.0044,03315,3122.401.10
2020-08-1235.7635.7634.0334.53-1.24-3.4775,32726,0084.841.89
2020-08-1136.0036.3035.6235.77-0.21-0.5861,08421,9381.891.53
2020-08-1035.0536.3334.8635.980.712.0170,79925,1854.171.77
2020-08-0735.9136.4534.5635.27-0.65-1.8182,67429,2565.262.07
2020-08-0636.5936.9535.0135.92-0.51-1.4078,20528,1615.331.96
2020-08-0536.5836.9635.8836.43-0.14-0.3870,31525,5952.951.76
2020-08-0437.6037.6036.3936.57-1.06-2.82102,74537,8603.222.57
2020-08-0337.0037.9636.5237.630.842.28122,80045,6763.913.08
2020-07-3136.3037.0036.0136.790.671.8598,25935,9192.742.46
2020-07-3036.8836.9736.0036.12-0.66-1.7985,15730,8932.642.13
2020-07-2935.4436.8835.1536.781.383.90114,26341,5054.892.86
2020-07-2835.2835.5034.6735.400.651.8780,54128,2562.392.02
2020-07-2734.5435.2034.2634.750.340.9984,43329,3612.732.11
2020-07-2436.4437.0033.7034.41-2.17-5.93146,18451,7429.023.66
2020-07-2337.4837.8035.6636.58-1.34-3.53161,33958,9095.644.04
2020-07-2237.5238.4337.5237.92-0.01-0.03111,86742,5412.402.80
2020-07-2138.7038.8837.5137.93-0.68-1.76117,84944,9623.552.95
2020-07-2037.9338.7837.2238.610.691.82105,97340,4244.112.65
2020-07-1737.2638.9537.1037.920.671.80123,36146,8684.973.09
2020-07-1640.0040.7937.0037.25-3.70-9.04205,68380,1769.265.15
2020-07-1545.4745.4740.9540.95-4.55-10.00277,239117,5149.936.94
2020-07-1442.9046.0042.4045.502.636.13294,789131,0778.407.38
2020-07-1342.8043.0041.6142.870.982.34224,91795,2803.325.63
2020-07-1041.6043.4141.0141.89-0.58-1.37164,94969,5345.654.13
2020-07-0940.5543.1440.1642.471.934.76198,56683,6607.354.97
2020-07-0839.3540.7338.5340.540.641.60201,02179,4985.515.04
2020-07-0737.3041.0036.9139.902.627.03286,543111,27010.977.18
2020-07-0636.9037.8836.4037.280.160.43213,97479,5163.995.36
2020-07-0337.7438.4536.7137.12-1.07-2.80174,12964,9614.564.36
2020-07-0238.2038.7337.5038.19-0.54-1.39178,43467,9093.184.47
2020-07-0137.9039.8837.7038.730.731.92226,80788,2445.745.68
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020