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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 46.80 | 47.41 | 46.80 | 47.02 | +0.17% | 2.52 | 0.98% |
| 2025-05-23 | 47.62 | 47.96 | 46.72 | 46.94 | -1.77% | 4.46 | 1.73% |
| 2025-05-22 | 48.46 | 48.77 | 47.65 | 47.79 | -1.19% | 4.45 | 1.69% |
| 2025-05-21 | 48.90 | 49.09 | 48.09 | 48.36 | -1.78% | 4.71 | 1.78% |
| 2025-05-20 | 47.90 | 49.41 | 47.35 | 49.24 | +2.91% | 8.92 | 3.34% |
| 2025-05-19 | 46.84 | 48.68 | 46.66 | 47.85 | +2.12% | 7.91 | 3.02% |
| 2025-05-16 | 46.68 | 47.93 | 46.30 | 46.85 | +0.21% | 4.25 | 1.65% |
| 2025-05-15 | 46.57 | 47.08 | 46.17 | 46.75 | +0.26% | 4.45 | 1.75% |
| 2025-05-14 | 47.00 | 47.24 | 46.09 | 46.64 | -0.51% | 4.25 | 1.68% |
| 2025-05-13 | 47.68 | 48.14 | 46.81 | 46.87 | -0.86% | 4.38 | 1.69% |
| 2025-05-12 | 47.36 | 47.70 | 46.81 | 47.28 | +0.81% | 3.93 | 1.53% |
| 2025-05-09 | 47.36 | 47.58 | 46.77 | 46.90 | -1.58% | 3.36 | 1.31% |
| 2025-05-08 | 47.37 | 47.75 | 47.27 | 47.66 | +0.38% | 3.53 | 1.36% |
| 2025-05-07 | 48.69 | 48.94 | 47.10 | 47.48 | -1.55% | 6.20 | 2.39% |
| 2025-05-06 | 48.35 | 48.54 | 47.56 | 48.23 | +0.37% | 7.63 | 2.91% |