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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 69.58 | 71.65 | 69.48 | 71.22 | +2.64% | 13.87 | 3.61% |
| 2026-01-15 | 67.08 | 69.39 | 66.90 | 69.39 | +2.83% | 8.13 | 2.19% |
| 2026-01-14 | 68.23 | 69.27 | 66.74 | 67.48 | -0.85% | 9.76 | 2.64% |
| 2026-01-13 | 70.06 | 70.21 | 67.78 | 68.06 | -3.20% | 9.43 | 2.53% |
| 2026-01-12 | 69.93 | 70.45 | 69.22 | 70.31 | +0.43% | 9.31 | 2.46% |
| 2026-01-09 | 70.13 | 70.47 | 69.21 | 70.01 | -0.46% | 9.30 | 2.45% |
| 2026-01-08 | 71.00 | 71.18 | 69.99 | 70.33 | -1.65% | 9.17 | 2.40% |
| 2026-01-07 | 69.90 | 71.80 | 69.80 | 71.51 | +2.16% | 12.44 | 3.24% |
| 2026-01-06 | 69.61 | 71.00 | 69.06 | 70.00 | +0.57% | 10.87 | 2.86% |
| 2026-01-05 | 68.08 | 70.16 | 68.08 | 69.60 | +2.35% | 10.19 | 2.71% |
| 2025-12-31 | 69.00 | 69.45 | 67.63 | 68.00 | -2.03% | 7.00 | 1.89% |
| 2025-12-30 | 67.85 | 70.37 | 67.85 | 69.41 | +2.31% | 12.36 | 3.28% |
| 2025-12-29 | 65.88 | 70.08 | 65.70 | 67.84 | +2.94% | 12.50 | 3.38% |
| 2025-12-26 | 66.79 | 67.17 | 65.68 | 65.90 | -1.33% | 5.98 | 1.66% |
| 2025-12-25 | 66.50 | 67.34 | 66.03 | 66.79 | +0.59% | 5.83 | 1.61% |
| 2025-12-24 | 65.61 | 66.66 | 65.50 | 66.40 | +1.39% | 5.44 | 1.52% |
| 2025-12-23 | 65.85 | 66.30 | 65.22 | 65.49 | -0.71% | 4.42 | 1.24% |
| 2025-12-22 | 64.61 | 66.42 | 64.51 | 65.96 | +2.44% | 6.78 | 1.90% |
| 2025-12-19 | 64.55 | 65.18 | 64.14 | 64.39 | +0.52% | 3.78 | 1.08% |
| 2025-12-18 | 64.65 | 65.20 | 64.04 | 64.06 | -1.49% | 3.66 | 1.04% |