扬电科技 sz.301012
41.26
+2.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.68 | 42.79 | 40.36 | 41.26 | +2.87% | 9.84 | 12.08% |
| 2026-05-21 | 41.55 | 43.87 | 40.00 | 40.11 | -3.26% | 11.46 | 13.94% |
| 2026-05-20 | 38.48 | 42.60 | 38.13 | 41.46 | +7.05% | 10.88 | 13.75% |
| 2026-05-19 | 36.76 | 39.10 | 36.56 | 38.73 | +4.25% | 6.41 | 8.53% |
| 2026-05-18 | 35.91 | 38.47 | 35.76 | 37.15 | +2.97% | 4.78 | 6.50% |
| 2026-05-15 | 36.63 | 37.35 | 35.60 | 36.08 | -1.47% | 5.31 | 7.39% |
| 2026-05-14 | 39.51 | 39.88 | 36.56 | 36.62 | -7.06% | 8.55 | 11.54% |
| 2026-05-13 | 36.41 | 41.35 | 36.41 | 39.40 | +7.24% | 11.26 | 14.45% |
| 2026-05-12 | 37.83 | 38.10 | 36.31 | 36.74 | -3.26% | 4.49 | 6.18% |
| 2026-05-11 | 37.07 | 39.23 | 36.80 | 37.98 | +4.54% | 6.44 | 8.63% |
| 2026-05-08 | 36.60 | 36.70 | 35.63 | 36.33 | -1.54% | 5.21 | 7.33% |
| 2026-05-07 | 37.09 | 38.12 | 36.58 | 36.90 | +0.68% | 5.01 | 6.85% |
| 2026-05-06 | 35.90 | 37.86 | 35.86 | 36.65 | +4.03% | 5.51 | 7.56% |
| 2026-04-30 | 36.20 | 36.90 | 35.16 | 35.23 | -2.60% | 4.19 | 5.96% |
| 2026-04-29 | 36.90 | 37.27 | 36.00 | 36.17 | -2.74% | 6.24 | 8.71% |
| 2026-04-28 | 35.10 | 39.03 | 34.70 | 37.19 | +9.77% | 13.42 | 18.11% |
| 2026-04-27 | 34.00 | 34.65 | 32.93 | 33.88 | -0.79% | 3.80 | 5.71% |
| 2026-04-24 | 35.00 | 35.08 | 33.64 | 34.15 | -2.60% | 4.39 | 6.52% |
| 2026-04-23 | 37.27 | 37.98 | 34.85 | 35.06 | -5.90% | 7.00 | 9.94% |
| 2026-04-22 | 37.85 | 38.79 | 36.00 | 37.26 | +0.40% | 9.72 | 13.31% |