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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 52.08 | 53.24 | 51.69 | 52.00 | +1.26% | 9.75 | 3.41% |
| 2025-07-21 | 50.98 | 51.43 | 50.53 | 51.36 | +0.74% | 3.86 | 1.39% |
| 2025-07-18 | 50.97 | 51.34 | 50.61 | 50.98 | +0.33% | 4.20 | 1.51% |
| 2025-07-17 | 50.42 | 50.82 | 49.89 | 50.81 | +0.51% | 5.23 | 1.90% |
| 2025-07-16 | 50.67 | 51.61 | 50.38 | 50.55 | -0.25% | 4.24 | 1.52% |
| 2025-07-15 | 50.82 | 51.52 | 50.06 | 50.68 | -0.27% | 4.36 | 1.57% |
| 2025-07-14 | 51.00 | 51.15 | 50.51 | 50.82 | -0.37% | 2.89 | 1.04% |
| 2025-07-11 | 50.58 | 51.67 | 50.38 | 51.01 | +1.08% | 4.99 | 1.79% |
| 2025-07-10 | 50.73 | 50.91 | 49.98 | 50.46 | -0.90% | 3.84 | 1.39% |
| 2025-07-09 | 51.12 | 51.31 | 50.42 | 50.92 | -0.39% | 4.12 | 1.49% |
| 2025-07-08 | 49.71 | 51.82 | 49.68 | 51.12 | +3.17% | 8.05 | 2.88% |
| 2025-07-07 | 49.39 | 50.16 | 49.21 | 49.55 | +0.02% | 3.32 | 1.23% |
| 2025-07-04 | 51.06 | 51.12 | 48.89 | 49.54 | -3.39% | 8.23 | 3.04% |
| 2025-07-03 | 50.30 | 51.43 | 49.98 | 51.28 | +1.94% | 5.96 | 2.16% |
| 2025-07-02 | 52.68 | 52.85 | 50.19 | 50.30 | -5.38% | 9.71 | 3.48% |
| 2025-07-01 | 51.54 | 53.30 | 51.34 | 53.16 | +3.08% | 8.78 | 3.06% |
| 2025-06-30 | 51.09 | 51.66 | 50.83 | 51.57 | +1.23% | 6.64 | 2.37% |
| 2025-06-27 | 51.28 | 51.86 | 50.28 | 50.95 | +0.61% | 7.06 | 2.53% |
| 2025-06-26 | 51.57 | 52.83 | 50.45 | 50.64 | -1.26% | 8.99 | 3.22% |
| 2025-06-25 | 51.16 | 51.47 | 50.36 | 51.29 | +0.66% | 8.22 | 2.96% |