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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.63 | 23.71 | 22.96 | 22.98 | -4.77% | 5.21 | 14.26% |
| 2025-07-21 | 23.32 | 24.47 | 22.81 | 24.13 | +2.99% | 7.64 | 20.52% |
| 2025-07-18 | 25.02 | 25.02 | 23.40 | 23.43 | -7.76% | 9.69 | 25.79% |
| 2025-07-17 | 24.60 | 26.50 | 23.79 | 25.40 | +9.77% | 14.05 | 35.84% |
| 2025-07-16 | 23.14 | 23.14 | 23.14 | 23.14 | +20.02% | 1.42 | 3.92% |
| 2025-07-15 | 19.28 | 19.28 | 19.28 | 19.28 | nan% | nan | nan% |
| 2025-07-14 | 19.28 | 19.28 | 19.28 | 19.28 | nan% | nan | nan% |
| 2025-07-11 | 19.41 | 19.57 | 19.09 | 19.28 | -1.23% | 1.65 | 5.46% |
| 2025-07-10 | 19.79 | 19.93 | 19.40 | 19.52 | -1.96% | 1.85 | 6.02% |
| 2025-07-09 | 19.71 | 20.48 | 19.67 | 19.91 | +0.45% | 3.14 | 9.97% |
| 2025-07-08 | 19.52 | 19.87 | 19.41 | 19.82 | +1.54% | 1.70 | 5.50% |
| 2025-07-07 | 19.12 | 19.64 | 19.00 | 19.52 | +2.79% | 1.57 | 5.16% |
| 2025-07-04 | 19.33 | 19.49 | 18.91 | 18.99 | -2.06% | 1.54 | 5.11% |
| 2025-07-03 | 19.49 | 19.51 | 19.19 | 19.39 | -1.22% | 1.62 | 5.35% |
| 2025-07-02 | 19.46 | 20.30 | 19.20 | 19.63 | +0.98% | 2.44 | 7.85% |
| 2025-07-01 | 20.02 | 20.47 | 19.24 | 19.44 | -2.31% | 2.48 | 8.01% |
| 2025-06-30 | 19.77 | 20.49 | 19.68 | 19.90 | +1.43% | 2.38 | 7.58% |
| 2025-06-27 | 19.65 | 19.79 | 19.52 | 19.62 | -0.15% | 1.53 | 4.98% |
| 2025-06-26 | 20.00 | 20.00 | 19.45 | 19.65 | -1.75% | 1.91 | 6.20% |
| 2025-06-25 | 20.03 | 20.07 | 19.67 | 20.00 | -0.70% | 2.29 | 7.36% |