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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 65.00 | 66.49 | 64.72 | 65.57 | +0.71% | 5.89 | 1.65% |
| 2025-11-18 | 64.54 | 66.36 | 64.06 | 65.11 | +0.66% | 6.08 | 1.72% |
| 2025-11-17 | 64.64 | 65.19 | 64.21 | 64.68 | +0.12% | 3.95 | 1.13% |
| 2025-11-14 | 66.00 | 66.00 | 64.51 | 64.60 | -3.26% | 6.00 | 1.69% |
| 2025-11-13 | 65.60 | 67.58 | 65.31 | 66.78 | +1.80% | 6.77 | 1.88% |
| 2025-11-12 | 66.00 | 66.60 | 65.10 | 65.60 | -1.65% | 6.76 | 1.90% |
| 2025-11-11 | 68.33 | 68.80 | 66.40 | 66.70 | -1.36% | 7.15 | 1.96% |
| 2025-11-10 | 68.61 | 69.44 | 66.85 | 67.62 | -0.91% | 7.88 | 2.15% |
| 2025-11-07 | 68.65 | 68.98 | 67.90 | 68.24 | -2.02% | 7.67 | 2.07% |
| 2025-11-06 | 68.18 | 69.89 | 68.06 | 69.65 | +3.14% | 11.27 | 3.01% |
| 2025-11-05 | 67.13 | 67.89 | 66.06 | 67.53 | -0.75% | 8.36 | 2.30% |
| 2025-11-04 | 68.96 | 69.35 | 67.34 | 68.04 | -1.33% | 8.21 | 2.22% |
| 2025-11-03 | 69.79 | 70.20 | 67.67 | 68.96 | -1.18% | 9.44 | 2.53% |
| 2025-10-31 | 71.60 | 72.34 | 69.67 | 69.78 | -2.80% | 11.71 | 3.06% |
| 2025-10-30 | 73.60 | 74.00 | 71.68 | 71.79 | -2.64% | 11.72 | 2.98% |
| 2025-10-29 | 73.99 | 74.81 | 72.74 | 73.74 | -0.46% | 11.93 | 3.00% |
| 2025-10-28 | 74.39 | 75.78 | 73.50 | 74.08 | -1.17% | 13.27 | 3.27% |
| 2025-10-27 | 75.57 | 76.03 | 73.02 | 74.96 | -0.66% | 18.84 | 4.66% |
| 2025-10-24 | 74.66 | 75.63 | 72.35 | 75.46 | +1.62% | 19.47 | 4.85% |
| 2025-10-23 | 74.40 | 75.10 | 72.90 | 74.26 | -1.25% | 10.76 | 2.69% |