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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 57.86 | 58.13 | 56.52 | 56.83 | -2.22% | 8.75 | 2.80% |
| 2025-08-18 | 57.48 | 58.58 | 57.13 | 58.12 | +0.84% | 8.08 | 2.56% |
| 2025-08-15 | 57.01 | 57.72 | 56.74 | 57.64 | +1.05% | 7.28 | 2.33% |
| 2025-08-14 | 57.93 | 59.47 | 56.94 | 57.04 | -1.66% | 8.92 | 2.81% |
| 2025-08-13 | 57.16 | 58.32 | 56.84 | 58.00 | +1.48% | 6.97 | 2.22% |
| 2025-08-12 | 57.25 | 57.58 | 56.30 | 57.16 | -0.28% | 5.89 | 1.90% |
| 2025-08-11 | 57.14 | 57.52 | 56.71 | 57.32 | -0.09% | 5.83 | 1.87% |
| 2025-08-08 | 55.31 | 57.96 | 55.02 | 57.37 | +2.83% | 10.15 | 3.26% |
| 2025-08-07 | 56.55 | 56.87 | 55.55 | 55.79 | -0.95% | 7.82 | 2.56% |
| 2025-08-06 | 55.66 | 56.52 | 55.44 | 56.32 | +0.84% | 5.92 | 1.94% |
| 2025-08-05 | 54.46 | 56.20 | 54.12 | 55.86 | +2.72% | 7.71 | 2.55% |
| 2025-08-04 | 53.76 | 54.75 | 53.56 | 54.38 | +0.92% | 4.94 | 1.67% |
| 2025-08-01 | 53.21 | 54.40 | 52.87 | 53.88 | +1.29% | 5.93 | 2.02% |
| 2025-07-31 | 53.91 | 54.84 | 52.96 | 53.19 | -2.05% | 6.88 | 2.35% |
| 2025-07-30 | 54.90 | 55.12 | 53.73 | 54.31 | -1.66% | 7.43 | 2.50% |
| 2025-07-29 | 54.02 | 55.64 | 53.87 | 55.22 | +1.98% | 9.11 | 3.04% |
| 2025-07-28 | 54.75 | 54.75 | 53.57 | 54.15 | -0.22% | 7.71 | 2.62% |
| 2025-07-25 | 52.57 | 54.38 | 52.20 | 54.27 | +3.27% | 9.44 | 3.24% |
| 2025-07-24 | 52.43 | 52.84 | 52.00 | 52.55 | +0.46% | 5.53 | 1.93% |
| 2025-07-23 | 51.67 | 52.84 | 51.57 | 52.31 | +0.59% | 5.96 | 2.09% |