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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 81.42 | 82.15 | 79.76 | 81.39 | -0.48% | 10.37 | 2.37% |
| 2026-04-20 | 80.00 | 83.75 | 79.94 | 81.78 | +3.93% | 15.44 | 3.47% |
| 2026-04-17 | 77.55 | 78.93 | 76.97 | 78.69 | +1.20% | 7.91 | 1.86% |
| 2026-04-16 | 76.96 | 77.98 | 76.53 | 77.76 | +1.59% | 6.99 | 1.67% |
| 2026-04-15 | 78.92 | 78.92 | 76.14 | 76.54 | -2.35% | 8.61 | 2.05% |
| 2026-04-14 | 78.08 | 79.60 | 77.47 | 78.38 | +1.16% | 9.12 | 2.14% |
| 2026-04-13 | 77.58 | 78.72 | 76.30 | 77.48 | -0.60% | 6.85 | 1.62% |
| 2026-04-10 | 78.35 | 79.63 | 77.84 | 77.95 | +0.43% | 9.01 | 2.11% |
| 2026-04-09 | 77.01 | 78.38 | 76.00 | 77.62 | -0.23% | 9.59 | 2.29% |
| 2026-04-08 | 73.80 | 77.86 | 73.39 | 77.80 | +9.90% | 14.09 | 3.44% |
| 2026-04-07 | 72.74 | 73.28 | 70.60 | 70.79 | -1.91% | 7.34 | 1.89% |
| 2026-04-03 | 73.02 | 74.46 | 72.03 | 72.17 | +0.60% | 9.44 | 2.38% |
| 2026-04-02 | 73.50 | 73.77 | 70.96 | 71.74 | +1.51% | 10.90 | 2.78% |
| 2026-04-01 | 69.30 | 71.18 | 68.89 | 70.67 | +4.74% | 10.66 | 2.81% |
| 2026-03-31 | 69.15 | 69.65 | 66.20 | 67.47 | -7.30% | 15.85 | 4.33% |
| 2026-03-30 | 72.75 | 73.40 | 71.63 | 72.78 | -1.11% | 7.39 | 1.88% |
| 2026-03-27 | 70.30 | 73.96 | 70.15 | 73.60 | +3.05% | 7.36 | 1.87% |
| 2026-03-26 | 72.00 | 73.17 | 70.71 | 71.42 | -0.97% | 5.92 | 1.52% |
| 2026-03-25 | 70.27 | 72.57 | 70.12 | 72.12 | +3.77% | 6.90 | 1.77% |
| 2026-03-24 | 69.58 | 69.85 | 67.30 | 69.50 | +1.31% | 7.31 | 1.97% |