姚记科技
SZ002605 Forward-adjusted MAIN
16.47
+0.04
(+0.24%)
Open
16.49
High
16.53
Low
16.30
Prev close
16.43
Amplitude
1.40%
Volume
211.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
16.44
MA10
16.58
MA20
16.75
MA60
17.66
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.49 | 16.53 | 16.30 | 16.47 | 212万 |
| 2 | 2026-09-29 | 16.30 | 16.49 | 16.25 | 16.43 | 218万 |
| 3 | 2026-09-28 | 16.43 | 16.50 | 16.21 | 16.27 | 232万 |
| 4 | 2026-09-24 | 16.66 | 16.70 | 16.43 | 16.43 | 245万 |
| 5 | 2026-09-23 | 16.82 | 16.89 | 16.62 | 16.62 | 287万 |
| 6 | 2026-09-22 | 16.94 | 17.08 | 16.80 | 16.88 | 390万 |
| 7 | 2026-09-21 | 16.66 | 16.94 | 16.62 | 16.84 | 344万 |
| 8 | 2026-09-18 | 16.71 | 16.71 | 16.59 | 16.66 | 304万 |
| 9 | 2026-09-17 | 16.51 | 16.69 | 16.44 | 16.64 | 274万 |
| 10 | 2026-09-16 | 16.35 | 16.57 | 16.16 | 16.57 | 290万 |
| 11 | 2026-09-15 | 16.50 | 16.54 | 16.34 | 16.37 | 249万 |
| 12 | 2026-09-14 | 16.55 | 16.62 | 16.37 | 16.47 | 268万 |
52W
Data range
16.16
2.2%
30.44
High/low over the last 250 trading days, and where the price sits.
← Stocks