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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 63.28 | 65.10 | 63.13 | 65.03 | +2.88% | 4.66 | 1.34% |
| 2025-12-16 | 64.06 | 64.58 | 62.67 | 63.21 | -1.51% | 3.94 | 1.15% |
| 2025-12-15 | 65.00 | 65.87 | 64.15 | 64.18 | -2.15% | 4.41 | 1.25% |
| 2025-12-12 | 64.42 | 65.78 | 63.50 | 65.59 | +1.30% | 5.82 | 1.66% |
| 2025-12-11 | 66.00 | 66.39 | 64.75 | 64.75 | -1.77% | 4.85 | 1.36% |
| 2025-12-10 | 65.18 | 66.18 | 64.51 | 65.92 | +0.80% | 5.17 | 1.46% |
| 2025-12-09 | 65.56 | 66.78 | 65.13 | 65.40 | -0.55% | 6.06 | 1.70% |
| 2025-12-08 | 64.65 | 65.93 | 64.58 | 65.76 | +1.95% | 5.94 | 1.67% |
| 2025-12-05 | 64.50 | 64.78 | 63.60 | 64.50 | -0.05% | 3.95 | 1.13% |
| 2025-12-04 | 64.00 | 65.15 | 63.17 | 64.53 | +1.14% | 4.55 | 1.31% |
| 2025-12-03 | 64.13 | 64.67 | 63.59 | 63.80 | -0.48% | 3.44 | 0.99% |
| 2025-12-02 | 64.84 | 65.00 | 63.91 | 64.11 | -1.73% | 3.91 | 1.12% |
| 2025-12-01 | 64.69 | 65.26 | 64.27 | 65.24 | +0.87% | 5.57 | 1.59% |
| 2025-11-28 | 64.03 | 64.90 | 63.60 | 64.68 | +0.98% | 3.81 | 1.09% |
| 2025-11-27 | 64.08 | 65.92 | 63.98 | 64.05 | -0.11% | 6.49 | 1.84% |
| 2025-11-26 | 63.70 | 64.95 | 63.19 | 64.12 | +0.28% | 5.49 | 1.58% |
| 2025-11-25 | 62.99 | 65.07 | 62.93 | 63.94 | +2.32% | 6.34 | 1.83% |
| 2025-11-24 | 62.89 | 63.02 | 61.72 | 62.49 | +0.18% | 4.63 | 1.37% |
| 2025-11-21 | 63.39 | 63.98 | 62.38 | 62.38 | -3.06% | 5.73 | 1.67% |
| 2025-11-20 | 66.47 | 66.68 | 64.21 | 64.35 | -1.86% | 5.51 | 1.56% |