扬杰科技 sz.300373
86.38
+11.30%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 79.51 | 88.00 | 79.36 | 86.38 | +11.30% | 35.36 | 7.75% |
| 2026-05-21 | 84.78 | 84.78 | 77.50 | 77.61 | -7.29% | 22.74 | 5.15% |
| 2026-05-20 | 79.00 | 83.71 | 78.90 | 83.71 | +5.15% | 20.42 | 4.59% |
| 2026-05-19 | 80.39 | 80.88 | 76.37 | 79.61 | -2.20% | 17.62 | 4.13% |
| 2026-05-18 | 82.21 | 83.36 | 80.10 | 81.40 | -1.80% | 18.12 | 4.09% |
| 2026-05-15 | 84.32 | 85.44 | 80.31 | 82.89 | -1.32% | 26.06 | 5.79% |
| 2026-05-14 | 84.22 | 85.80 | 82.01 | 84.00 | +1.06% | 29.35 | 6.44% |
| 2026-05-13 | 76.88 | 83.47 | 75.80 | 83.12 | +6.02% | 25.16 | 5.78% |
| 2026-05-12 | 77.73 | 78.46 | 74.88 | 78.40 | +0.86% | 19.31 | 4.65% |
| 2026-05-11 | 77.80 | 78.98 | 76.50 | 77.73 | +1.42% | 19.83 | 4.70% |
| 2026-05-08 | 77.80 | 77.99 | 74.88 | 76.64 | -2.32% | 15.85 | 3.82% |
| 2026-05-07 | 78.80 | 79.75 | 76.98 | 78.96 | +0.64% | 14.94 | 3.53% |
| 2026-05-06 | 77.15 | 80.66 | 77.13 | 78.46 | +3.40% | 17.23 | 4.03% |
| 2026-04-30 | 77.71 | 78.47 | 74.90 | 75.88 | -2.58% | 14.65 | 3.54% |
| 2026-04-29 | 77.15 | 78.57 | 74.80 | 77.89 | +0.13% | 12.86 | 3.09% |
| 2026-04-28 | 77.80 | 80.57 | 76.90 | 77.79 | -1.69% | 14.76 | 3.45% |
| 2026-04-27 | 77.00 | 79.59 | 73.60 | 79.13 | -4.49% | 21.63 | 5.15% |
| 2026-04-24 | 82.60 | 84.50 | 82.50 | 82.85 | +0.84% | 11.35 | 2.51% |
| 2026-04-23 | 83.36 | 84.78 | 81.48 | 82.16 | -1.01% | 11.15 | 2.48% |
| 2026-04-22 | 81.51 | 83.10 | 81.39 | 83.00 | +1.98% | 11.03 | 2.47% |