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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 66.40 | 68.17 | 66.16 | 67.40 | +1.41% | 10.18 | 2.80% |
| 2025-09-15 | 68.66 | 69.36 | 65.72 | 66.46 | -1.23% | 12.22 | 3.35% |
| 2025-09-12 | 69.06 | 71.21 | 66.48 | 67.28 | +3.74% | 22.47 | 6.03% |
| 2025-09-11 | 62.48 | 65.29 | 62.29 | 64.86 | +3.36% | 9.98 | 2.85% |
| 2025-09-10 | 62.95 | 63.89 | 62.21 | 62.75 | +0.30% | 6.14 | 1.79% |
| 2025-09-09 | 63.61 | 63.61 | 61.62 | 62.56 | -2.61% | 6.58 | 1.93% |
| 2025-09-08 | 63.12 | 64.58 | 62.21 | 64.24 | +2.26% | 9.20 | 2.66% |
| 2025-09-05 | 60.24 | 62.85 | 59.77 | 62.82 | +5.05% | 9.41 | 2.81% |
| 2025-09-04 | 63.50 | 63.60 | 58.77 | 59.80 | -5.41% | 13.24 | 3.99% |
| 2025-09-03 | 63.60 | 65.15 | 62.50 | 63.22 | -0.89% | 10.17 | 2.93% |
| 2025-09-02 | 67.98 | 67.99 | 62.60 | 63.79 | -7.11% | 17.23 | 4.89% |
| 2025-09-01 | 67.94 | 69.02 | 66.16 | 68.67 | +1.33% | 15.77 | 4.28% |
| 2025-08-29 | 69.56 | 69.56 | 66.64 | 67.76 | -3.10% | 16.95 | 4.61% |
| 2025-08-28 | 64.70 | 70.75 | 64.70 | 69.93 | +7.68% | 25.91 | 6.98% |
| 2025-08-27 | 61.82 | 69.39 | 61.32 | 64.94 | +5.32% | 20.64 | 5.80% |
| 2025-08-26 | 60.66 | 62.49 | 60.28 | 61.66 | +1.16% | 9.32 | 2.78% |
| 2025-08-25 | 61.76 | 63.10 | 60.04 | 60.95 | -0.24% | 12.72 | 3.81% |
| 2025-08-22 | 59.42 | 61.40 | 59.23 | 61.10 | +2.88% | 11.91 | 3.61% |
| 2025-08-21 | 60.82 | 61.49 | 59.05 | 59.39 | -1.63% | 9.93 | 3.03% |
| 2025-08-20 | 57.27 | 61.10 | 56.94 | 60.38 | +6.24% | 14.64 | 4.55% |