姚记科技(002605)股票信息
| 股票代码 | 002605 |
| 股票名称 | 姚记科技 |
| 最新价/元 | 25.32 |
| 涨跌额/元 | 2.30 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 25.31 |
| 卖出/元 | 25.32 |
| 昨收/元 | 23.02 |
| 今开/元 | 24.00 |
| 最高/元 | 25.32 |
| 最低/元 | 23.91 |
| 成交量/手 | 239771.88 |
| 成交额/万 | 59470.28 |
| 股净值/元 | 18.34 |
| 市净率 | 3.30 |
| 总市值/万 | 1047921.35 |
| 流通值/万 | 841919.91 |
| 换手率/% | 7.21 |
| 入市日期 | 2011-08-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
姚记科技(002605)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 24.00 | 25.32 | 2.30 | 9.99 | 239771.88 | 59470.28 | 7.21 |
| 2024-09-27 | 22.22 | 23.02 | 1.12 | 5.11 | 170461.06 | 38632.67 | 5.13 |
| 2024-09-26 | 20.98 | 21.90 | 0.85 | 4.04 | 157777.14 | 33864.08 | 4.75 |
| 2024-09-25 | 20.50 | 21.05 | 0.89 | 4.42 | 191740.54 | 40496.18 | 5.77 |
| 2024-09-24 | 19.45 | 20.16 | 0.83 | 4.29 | 131229.97 | 25840.46 | 3.95 |
| 2024-09-23 | 19.17 | 19.33 | -0.01 | -0.05 | 80731.40 | 15549.79 | 2.43 |
| 2024-09-20 | 19.59 | 19.34 | -0.19 | -0.97 | 62008.13 | 11914.42 | 1.86 |
| 2024-09-19 | 19.65 | 19.53 | 0.02 | 0.10 | 69622.36 | 13623.89 | 2.09 |
| 2024-09-18 | 20.00 | 19.51 | -0.58 | -2.89 | 66563.66 | 13030.29 | 2.00 |
| 2024-09-13 | 20.45 | 20.09 | -0.38 | -1.86 | 59381.00 | 12060.19 | 1.79 |
| 2024-09-12 | 20.92 | 20.47 | -0.52 | -2.48 | 98293.82 | 20284.65 | 2.96 |
| 2024-09-11 | 20.32 | 20.99 | 0.64 | 3.15 | 98021.26 | 20407.23 | 2.95 |
| 2024-09-10 | 20.32 | 20.35 | 0.20 | 0.99 | 58509.00 | 11772.54 | 1.76 |
| 2024-09-09 | 20.54 | 20.15 | -0.43 | -2.09 | 52808.44 | 10726.93 | 1.59 |
| 2024-09-06 | 20.68 | 20.58 | -0.18 | -0.87 | 78099.96 | 16152.69 | 2.35 |
| 2024-09-05 | 20.00 | 20.76 | 0.73 | 3.65 | 124268.94 | 25741.66 | 3.74 |
| 2024-09-04 | 19.91 | 20.03 | -0.09 | -0.45 | 73627.14 | 14749.27 | 2.21 |
| 2024-09-03 | 20.13 | 20.12 | -0.09 | -0.45 | 69737.33 | 13995.39 | 2.10 |
| 2024-09-02 | 20.43 | 20.21 | -0.36 | -1.75 | 95052.93 | 19328.65 | 2.86 |
| 2024-08-30 | 19.75 | 20.57 | 0.64 | 3.21 | 170363.04 | 34737.73 | 5.12 |
| 2024-08-29 | 20.41 | 19.93 | -0.75 | -3.63 | 180276.01 | 36317.85 | 5.42 |
| 2024-08-28 | 19.54 | 20.68 | 1.13 | 5.78 | 231879.08 | 46803.06 | 6.97 |
| 2024-08-27 | 19.31 | 19.55 | -0.05 | -0.26 | 239140.84 | 47699.01 | 7.19 |
| 2024-08-26 | 18.05 | 19.60 | 1.58 | 8.77 | 268704.54 | 51805.37 | 8.08 |
| 2024-08-23 | 18.30 | 18.02 | -0.45 | -2.44 | 55795.10 | 10162.73 | 1.68 |
| 2024-08-22 | 18.12 | 18.47 | 0.25 | 1.37 | 75817.10 | 13926.08 | 2.28 |
| 2024-08-21 | 17.64 | 18.22 | 0.31 | 1.73 | 117092.46 | 21408.07 | 3.52 |
| 2024-08-20 | 18.23 | 17.91 | -0.32 | -1.76 | 72479.00 | 13069.81 | 2.18 |
| 2024-08-19 | 18.32 | 18.23 | -0.16 | -0.87 | 62477.00 | 11443.45 | 1.88 |
| 2024-08-16 | 18.90 | 18.39 | -0.59 | -3.11 | 87685.04 | 16266.21 | 2.64 |
| 2024-08-15 | 18.49 | 18.98 | 0.49 | 2.65 | 129488.92 | 24522.54 | 3.89 |
| 2024-08-14 | 18.48 | 18.49 | -0.04 | -0.22 | 90994.00 | 16978.91 | 2.74 |
| 2024-08-13 | 18.61 | 18.53 | -0.03 | -0.16 | 53581.00 | 9852.30 | 1.61 |
| 2024-08-12 | 18.84 | 18.56 | -0.32 | -1.70 | 72779.00 | 13566.65 | 2.19 |
| 2024-08-09 | 19.50 | 18.88 | -0.56 | -2.88 | 88158.75 | 16775.15 | 2.65 |
| 2024-08-08 | 19.73 | 19.44 | -0.36 | -1.82 | 127097.90 | 24623.91 | 3.82 |
| 2024-08-07 | 18.70 | 19.80 | 0.96 | 5.10 | 251725.02 | 49263.82 | 7.57 |
| 2024-08-06 | 18.20 | 18.84 | 0.62 | 3.40 | 157297.41 | 29315.05 | 4.73 |
| 2024-08-05 | 17.65 | 18.22 | 0.64 | 3.64 | 182868.91 | 33860.85 | 5.50 |
| 2024-08-02 | 17.71 | 17.58 | -0.25 | -1.40 | 55565.29 | 9891.04 | 1.67 |
| 2024-08-01 | 17.97 | 17.83 | -0.14 | -0.78 | 66022.71 | 11870.04 | 1.99 |
| 2024-07-31 | 17.04 | 17.97 | 0.94 | 5.52 | 92500.80 | 16353.80 | 2.78 |
| 2024-07-30 | 17.13 | 17.03 | -0.08 | -0.47 | 32700.00 | 5565.72 | 0.98 |
| 2024-07-29 | 17.21 | 17.11 | -0.07 | -0.41 | 39398.60 | 6715.75 | 1.18 |
| 2024-07-26 | 16.81 | 17.18 | 0.34 | 2.02 | 47841.00 | 8180.09 | 1.44 |
| 2024-07-25 | 16.67 | 16.84 | 0.17 | 1.02 | 47386.11 | 7971.33 | 1.43 |
| 2024-07-24 | 17.04 | 16.67 | -0.37 | -2.17 | 50483.21 | 8492.63 | 1.52 |
| 2024-07-23 | 17.60 | 17.04 | -0.53 | -3.02 | 65524.66 | 11426.05 | 1.97 |
| 2024-07-22 | 17.39 | 17.57 | 0.18 | 1.04 | 45473.27 | 7957.42 | 1.37 |
| 2024-07-19 | 17.09 | 17.39 | 0.19 | 1.11 | 51692.44 | 8971.07 | 1.55 |
| 2024-07-18 | 17.31 | 17.20 | -0.36 | -2.05 | 66089.00 | 11337.19 | 1.99 |
| 2024-07-17 | 17.48 | 17.56 | 0.04 | 0.23 | 75624.02 | 13345.87 | 2.27 |
| 2024-07-16 | 17.67 | 17.52 | -0.25 | -1.41 | 94700.11 | 16579.53 | 2.85 |
| 2024-07-15 | 18.12 | 17.77 | -0.43 | -2.36 | 65478.21 | 11691.22 | 1.97 |
| 2024-07-12 | 18.80 | 18.20 | -0.69 | -3.65 | 85795.90 | 15778.29 | 2.58 |
| 2024-07-11 | 18.84 | 18.89 | 0.44 | 2.39 | 78525.09 | 14738.71 | 2.36 |
| 2024-07-10 | 18.65 | 18.45 | -0.25 | -1.34 | 58472.09 | 10887.87 | 1.76 |
| 2024-07-09 | 18.57 | 18.70 | 0.20 | 1.08 | 89624.09 | 16433.42 | 2.70 |
| 2024-07-08 | 19.69 | 18.50 | -1.18 | -6.00 | 108112.71 | 20189.53 | 3.25 |
| 2024-07-05 | 19.55 | 19.68 | 0.09 | 0.46 | 36915.50 | 7230.46 | 1.11 |
| 2024-07-04 | 20.38 | 19.59 | -0.69 | -3.40 | 69685.73 | 13777.33 | 2.10 |
| 2024-07-03 | 20.73 | 20.28 | -0.46 | -2.22 | 36436.04 | 7417.44 | 1.10 |
| 2024-07-02 | 20.60 | 20.74 | 0.06 | 0.29 | 37139.00 | 7728.65 | 1.12 |
| 2024-07-01 | 20.42 | 20.68 | 0.26 | 1.27 | 36887.15 | 7560.23 | 1.11 |
| 2024-06-28 | 20.50 | 20.42 | -0.08 | -0.39 | 46120.00 | 9495.07 | 1.39 |
| 2024-06-27 | 20.85 | 20.50 | -0.57 | -2.71 | 50270.23 | 10474.63 | 1.51 |
| 2024-06-26 | 20.25 | 21.07 | 0.83 | 4.10 | 69265.50 | 14329.33 | 2.08 |
| 2024-06-25 | 20.25 | 20.24 | 0.03 | 0.15 | 35546.14 | 7175.22 | 1.07 |
| 2024-06-24 | 21.00 | 20.21 | -0.96 | -4.54 | 59929.38 | 12296.53 | 1.80 |
| 2024-06-21 | 20.78 | 21.17 | 0.39 | 1.88 | 42120.01 | 8807.66 | 1.27 |
| 2024-06-20 | 21.49 | 20.78 | -0.71 | -3.30 | 59232.72 | 12427.04 | 1.78 |
| 2024-06-19 | 22.70 | 22.39 | -0.21 | -0.93 | 54964.62 | 12285.68 | 1.65 |
| 2024-06-18 | 22.30 | 22.60 | 0.29 | 1.30 | 61015.24 | 13815.98 | 1.83 |
| 2024-06-17 | 22.76 | 22.31 | -0.44 | -1.93 | 55195.25 | 12331.96 | 1.66 |
| 2024-06-14 | 22.86 | 22.75 | 0.00 | 0.00 | 53474.00 | 12181.99 | 1.61 |
| 2024-06-13 | 22.83 | 22.75 | -0.18 | -0.79 | 44313.00 | 10119.49 | 1.33 |
| 2024-06-12 | 22.31 | 22.93 | 0.55 | 2.46 | 74393.00 | 17025.39 | 2.24 |
| 2024-06-11 | 21.80 | 22.38 | 0.29 | 1.31 | 52133.45 | 11608.49 | 1.57 |
| 2024-06-07 | 22.28 | 22.09 | 0.03 | 0.14 | 52225.67 | 11496.51 | 1.57 |
| 2024-06-06 | 22.58 | 22.06 | -0.58 | -2.56 | 68372.68 | 15262.68 | 2.07 |
| 2024-06-05 | 23.18 | 22.64 | -0.70 | -3.00 | 58563.56 | 13462.46 | 1.77 |
| 2024-06-04 | 23.00 | 23.34 | 0.34 | 1.48 | 71522.05 | 16524.74 | 2.16 |
| 2024-06-03 | 22.85 | 23.00 | 0.15 | 0.66 | 77042.03 | 17533.07 | 2.33 |
| 2024-05-31 | 22.40 | 22.85 | 0.47 | 2.10 | 90033.67 | 20461.60 | 2.72 |
| 2024-05-30 | 22.07 | 22.38 | 0.09 | 0.40 | 53659.00 | 12013.24 | 1.62 |
| 2024-05-29 | 22.11 | 22.29 | 0.15 | 0.68 | 42318.00 | 9460.33 | 1.28 |
| 2024-05-28 | 22.50 | 22.14 | -0.37 | -1.64 | 48215.00 | 10714.18 | 1.46 |
| 2024-05-27 | 22.68 | 22.51 | -0.11 | -0.49 | 77989.00 | 17417.63 | 2.36 |
| 2024-05-24 | 23.32 | 22.62 | -0.70 | -3.00 | 94510.38 | 21600.37 | 2.86 |
| 2024-05-23 | 24.00 | 23.32 | -0.75 | -3.12 | 97609.37 | 22913.78 | 2.95 |
| 2024-05-22 | 24.01 | 24.07 | -0.09 | -0.37 | 89913.99 | 21605.35 | 2.72 |
| 2024-05-21 | 23.98 | 24.16 | 0.14 | 0.58 | 153991.40 | 37577.88 | 4.66 |
| 2024-05-20 | 23.78 | 24.02 | 0.32 | 1.35 | 81674.11 | 19493.04 | 2.47 |
| 2024-05-17 | 23.70 | 23.70 | -0.14 | -0.59 | 69856.35 | 16466.70 | 2.11 |
| 2024-05-16 | 23.49 | 23.84 | 0.15 | 0.63 | 99159.00 | 23734.11 | 3.00 |
| 2024-05-15 | 24.49 | 23.69 | -0.60 | -2.47 | 87172.00 | 20884.10 | 2.64 |
| 2024-05-14 | 24.24 | 24.29 | 0.36 | 1.50 | 124164.02 | 30329.45 | 3.76 |
| 2024-05-13 | 24.36 | 23.93 | -0.62 | -2.53 | 91308.00 | 22015.77 | 2.77 |
| 2024-05-10 | 24.89 | 24.55 | -0.33 | -1.33 | 91802.99 | 22614.14 | 2.78 |
| 2024-05-09 | 24.91 | 24.88 | 0.38 | 1.55 | 97319.83 | 24131.34 | 2.95 |
日K线
周K线
月K线
