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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 72.05 | 72.50 | 67.70 | 68.60 | -6.67% | 11.79 | 3.12% |
| 2026-03-20 | 74.51 | 75.64 | 73.50 | 73.50 | -0.76% | 6.43 | 1.59% |
| 2026-03-19 | 75.20 | 75.48 | 73.60 | 74.06 | -3.06% | 5.82 | 1.45% |
| 2026-03-18 | 75.01 | 76.73 | 74.44 | 76.40 | +1.98% | 5.83 | 1.42% |
| 2026-03-17 | 78.17 | 78.30 | 74.86 | 74.92 | -3.34% | 5.98 | 1.45% |
| 2026-03-16 | 77.00 | 78.47 | 75.17 | 77.51 | +0.40% | 8.21 | 1.97% |
| 2026-03-13 | 78.02 | 79.41 | 76.95 | 77.20 | -2.08% | 7.03 | 1.66% |
| 2026-03-12 | 78.98 | 81.10 | 77.97 | 78.84 | -0.34% | 6.57 | 1.53% |
| 2026-03-11 | 79.50 | 80.97 | 78.88 | 79.11 | -0.67% | 6.76 | 1.57% |
| 2026-03-10 | 79.58 | 80.90 | 78.85 | 79.64 | +1.97% | 8.88 | 2.06% |
| 2026-03-09 | 77.02 | 78.67 | 74.50 | 78.10 | -2.07% | 10.73 | 2.59% |
| 2026-03-06 | 80.16 | 81.11 | 79.00 | 79.75 | -0.82% | 8.10 | 1.87% |
| 2026-03-05 | 83.00 | 83.47 | 79.77 | 80.41 | -0.47% | 9.67 | 2.19% |
| 2026-03-04 | 78.11 | 81.85 | 78.11 | 80.79 | +2.27% | 11.98 | 2.75% |
| 2026-03-03 | 86.30 | 86.98 | 78.70 | 79.00 | -7.72% | 16.98 | 3.85% |
| 2026-03-02 | 85.98 | 88.21 | 85.50 | 85.61 | -2.05% | 13.40 | 2.86% |
| 2026-02-27 | 89.78 | 89.90 | 86.56 | 87.40 | -4.60% | 15.56 | 3.27% |
| 2026-02-26 | 91.00 | 93.68 | 88.88 | 91.61 | +1.79% | 15.75 | 3.19% |
| 2026-02-25 | 88.18 | 92.70 | 88.00 | 90.00 | +2.89% | 18.47 | 3.76% |
| 2026-02-24 | 86.20 | 88.52 | 84.20 | 87.47 | +2.11% | 17.32 | 3.67% |