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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 86.04 | 87.50 | 85.53 | 85.66 | -2.24% | 11.85 | 2.53% |
| 2026-02-12 | 82.02 | 88.85 | 82.02 | 87.62 | +7.23% | 23.11 | 4.96% |
| 2026-02-11 | 79.97 | 84.36 | 79.70 | 81.71 | +1.83% | 13.66 | 3.08% |
| 2026-02-10 | 82.29 | 82.50 | 79.76 | 80.24 | -2.51% | 11.10 | 2.54% |
| 2026-02-09 | 83.00 | 83.07 | 80.80 | 82.31 | +0.38% | 13.79 | 3.10% |
| 2026-02-06 | 84.26 | 84.55 | 81.51 | 82.00 | -3.53% | 16.60 | 3.71% |
| 2026-02-05 | 77.88 | 85.65 | 76.61 | 85.00 | +8.28% | 23.75 | 5.38% |
| 2026-02-04 | 79.40 | 79.84 | 77.20 | 78.50 | -2.18% | 10.69 | 2.52% |
| 2026-02-03 | 80.10 | 82.18 | 79.34 | 80.25 | +1.63% | 15.71 | 3.60% |
| 2026-02-02 | 86.01 | 86.80 | 78.86 | 78.96 | -9.03% | 20.38 | 4.63% |
| 2026-01-30 | 87.50 | 88.74 | 83.21 | 86.80 | +0.29% | 21.03 | 4.50% |
| 2026-01-29 | 90.00 | 90.78 | 86.10 | 86.55 | -3.83% | 25.93 | 5.45% |
| 2026-01-28 | 82.51 | 91.99 | 82.51 | 90.00 | +12.07% | 41.60 | 8.61% |
| 2026-01-27 | 76.28 | 80.99 | 74.57 | 80.31 | +5.26% | 17.41 | 4.09% |
| 2026-01-26 | 77.01 | 80.86 | 75.76 | 76.30 | -1.70% | 14.58 | 3.47% |
| 2026-01-23 | 75.15 | 78.67 | 75.02 | 77.62 | +1.34% | 17.40 | 4.16% |
| 2026-01-22 | 73.60 | 77.53 | 72.32 | 76.59 | +4.66% | 20.70 | 5.10% |
| 2026-01-21 | 71.50 | 73.59 | 71.45 | 73.18 | +1.27% | 12.19 | 3.08% |
| 2026-01-20 | 71.25 | 72.68 | 70.77 | 72.26 | +1.06% | 10.66 | 2.73% |
| 2026-01-19 | 72.00 | 73.37 | 71.30 | 71.50 | +0.39% | 11.31 | 2.89% |