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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 50.73 | 51.16 | 50.39 | 50.95 | +0.91% | 7.93 | 2.86% |
| 2025-06-23 | 50.09 | 51.16 | 49.68 | 50.49 | +0.30% | 6.76 | 2.46% |
| 2025-06-20 | 51.15 | 51.36 | 50.16 | 50.34 | -0.96% | 6.72 | 2.43% |
| 2025-06-19 | 48.06 | 51.93 | 47.95 | 50.83 | +5.68% | 15.12 | 5.47% |
| 2025-06-18 | 47.35 | 48.27 | 47.20 | 48.10 | +1.34% | 2.59 | 0.99% |
| 2025-06-17 | 48.10 | 48.29 | 47.20 | 47.46 | -1.32% | 2.99 | 1.15% |
| 2025-06-16 | 47.84 | 48.98 | 47.84 | 48.10 | +0.17% | 2.72 | 1.03% |
| 2025-06-13 | 48.39 | 49.04 | 47.60 | 48.02 | -1.13% | 3.50 | 1.33% |
| 2025-06-12 | 48.74 | 49.12 | 48.42 | 48.56 | -0.87% | 3.02 | 1.14% |
| 2025-06-11 | 47.39 | 49.16 | 47.39 | 48.99 | +3.42% | 6.48 | 2.44% |
| 2025-06-10 | 48.33 | 48.42 | 47.11 | 47.37 | -2.16% | 4.55 | 1.75% |
| 2025-06-09 | 48.99 | 49.07 | 48.23 | 48.41 | -1.24% | 3.81 | 1.44% |
| 2025-06-06 | 48.85 | 49.24 | 48.43 | 49.02 | +0.02% | 3.25 | 1.22% |
| 2025-06-05 | 48.18 | 49.20 | 47.91 | 49.01 | +1.48% | 5.10 | 1.92% |
| 2025-06-04 | 48.29 | 48.64 | 48.02 | 48.29 | -0.23% | 3.62 | 1.37% |
| 2025-06-03 | 47.15 | 48.96 | 47.09 | 48.40 | +2.66% | 5.32 | 2.01% |
| 2025-05-30 | 48.13 | 48.26 | 46.91 | 47.15 | -2.63% | 3.62 | 1.40% |
| 2025-05-29 | 47.17 | 48.53 | 47.12 | 48.42 | +3.02% | 4.49 | 1.71% |
| 2025-05-28 | 47.71 | 48.22 | 46.96 | 47.00 | -1.54% | 3.21 | 1.24% |
| 2025-05-27 | 47.20 | 48.24 | 46.71 | 47.74 | +1.52% | 3.81 | 1.47% |