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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.65 | 23.73 | 22.91 | 23.38 | +1.48% | 4.50 | 12.30% |
| 2025-08-18 | 22.15 | 23.25 | 22.10 | 23.04 | +4.54% | 4.62 | 12.96% |
| 2025-08-15 | 21.55 | 22.08 | 21.52 | 22.04 | +2.08% | 1.51 | 4.37% |
| 2025-08-14 | 22.06 | 22.11 | 21.55 | 21.59 | -2.09% | 1.58 | 4.63% |
| 2025-08-13 | 22.05 | 22.30 | 21.85 | 22.05 | 0.00% | 1.44 | 4.17% |
| 2025-08-12 | 22.23 | 22.39 | 22.02 | 22.05 | -0.99% | 1.40 | 4.02% |
| 2025-08-11 | 21.87 | 22.37 | 21.84 | 22.27 | +1.83% | 1.69 | 4.85% |
| 2025-08-08 | 22.33 | 22.33 | 21.86 | 21.87 | -2.06% | 1.35 | 3.91% |
| 2025-08-07 | 22.25 | 22.38 | 22.07 | 22.33 | -0.13% | 1.64 | 4.70% |
| 2025-08-06 | 22.39 | 22.52 | 22.18 | 22.36 | -0.67% | 1.87 | 5.36% |
| 2025-08-05 | 21.67 | 22.53 | 21.60 | 22.51 | +3.78% | 2.89 | 8.30% |
| 2025-08-04 | 21.31 | 21.86 | 21.23 | 21.69 | +0.79% | 1.20 | 3.55% |
| 2025-08-01 | 21.77 | 21.87 | 21.40 | 21.52 | -0.83% | 1.39 | 4.13% |
| 2025-07-31 | 21.54 | 21.97 | 21.52 | 21.70 | +0.14% | 1.44 | 4.22% |
| 2025-07-30 | 22.08 | 22.13 | 21.48 | 21.67 | -2.39% | 2.25 | 6.61% |
| 2025-07-29 | 21.95 | 22.20 | 21.85 | 22.20 | +1.00% | 1.64 | 4.73% |
| 2025-07-28 | 22.00 | 22.28 | 21.93 | 21.98 | +0.14% | 1.78 | 5.16% |
| 2025-07-25 | 22.16 | 22.23 | 21.86 | 21.95 | -0.95% | 1.64 | 4.76% |
| 2025-07-24 | 21.83 | 22.39 | 21.77 | 22.16 | +0.14% | 2.59 | 7.49% |
| 2025-07-23 | 22.81 | 22.81 | 21.77 | 22.13 | -3.70% | 4.89 | 14.09% |