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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 76.97 | 77.21 | 74.45 | 75.20 | -3.22% | 14.40 | 3.53% |
| 2025-10-21 | 78.99 | 81.81 | 77.52 | 77.70 | -1.38% | 24.15 | 5.65% |
| 2025-10-20 | 79.00 | 82.48 | 78.07 | 78.79 | +3.94% | 29.51 | 6.79% |
| 2025-10-17 | 77.90 | 81.45 | 75.57 | 75.80 | -3.38% | 19.57 | 4.65% |
| 2025-10-16 | 80.00 | 80.56 | 77.81 | 78.45 | -3.14% | 22.33 | 5.21% |
| 2025-10-15 | 75.69 | 81.99 | 75.69 | 80.99 | +8.42% | 34.56 | 7.99% |
| 2025-10-14 | 77.77 | 78.39 | 74.31 | 74.70 | -3.67% | 24.78 | 6.01% |
| 2025-10-13 | 72.12 | 79.59 | 71.06 | 77.55 | +4.73% | 35.08 | 8.43% |
| 2025-10-10 | 74.08 | 79.27 | 73.25 | 74.05 | +5.59% | 33.38 | 8.13% |
| 2025-10-09 | 70.19 | 72.08 | 69.10 | 70.13 | +0.99% | 13.07 | 3.41% |
| 2025-09-30 | 69.80 | 71.05 | 68.97 | 69.44 | -0.01% | 10.52 | 2.78% |
| 2025-09-29 | 69.46 | 69.60 | 67.74 | 69.45 | -0.50% | 10.00 | 2.68% |
| 2025-09-26 | 70.31 | 71.66 | 69.60 | 69.80 | -1.31% | 10.42 | 2.73% |
| 2025-09-25 | 71.50 | 71.55 | 69.63 | 70.73 | -1.80% | 14.06 | 3.67% |
| 2025-09-24 | 67.02 | 73.50 | 66.81 | 72.03 | +6.63% | 23.11 | 6.02% |
| 2025-09-23 | 67.76 | 68.38 | 65.42 | 67.55 | -0.32% | 11.17 | 3.09% |
| 2025-09-22 | 65.92 | 67.99 | 65.92 | 67.77 | +2.31% | 9.89 | 2.71% |
| 2025-09-19 | 67.56 | 68.83 | 66.12 | 66.24 | -1.84% | 10.27 | 2.81% |
| 2025-09-18 | 67.24 | 69.62 | 66.00 | 67.48 | +0.27% | 15.72 | 4.26% |
| 2025-09-17 | 67.44 | 67.98 | 66.35 | 67.30 | -0.15% | 10.17 | 2.79% |