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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.68 | 20.29 | 19.56 | 20.14 | +2.03% | 3.20 | 10.25% |
| 2025-06-23 | 19.55 | 19.80 | 19.40 | 19.74 | -0.75% | 2.49 | 8.11% |
| 2025-06-20 | 18.49 | 20.04 | 18.46 | 19.89 | +6.82% | 4.03 | 13.18% |
| 2025-06-19 | 19.40 | 19.40 | 18.59 | 18.62 | -3.92% | 1.66 | 5.59% |
| 2025-06-18 | 18.75 | 19.56 | 18.56 | 19.38 | +3.14% | 2.10 | 6.99% |
| 2025-06-17 | 19.00 | 19.12 | 18.70 | 18.79 | -1.73% | 1.30 | 4.42% |
| 2025-06-16 | 18.65 | 19.28 | 18.65 | 19.12 | +1.86% | 2.29 | 7.68% |
| 2025-06-13 | 18.01 | 19.16 | 18.01 | 18.77 | +3.93% | 2.80 | 9.60% |
| 2025-06-12 | 18.00 | 18.22 | 17.90 | 18.06 | -0.55% | 0.88 | 3.10% |
| 2025-06-11 | 18.11 | 18.26 | 18.01 | 18.16 | +0.06% | 0.82 | 2.87% |
| 2025-06-10 | 18.70 | 18.70 | 17.89 | 18.15 | -2.47% | 1.54 | 5.37% |
| 2025-06-09 | 18.60 | 18.74 | 18.52 | 18.61 | +0.32% | 1.29 | 4.43% |
| 2025-06-06 | 18.73 | 18.82 | 18.39 | 18.55 | -0.96% | 1.50 | 5.17% |
| 2025-06-05 | 18.99 | 19.26 | 18.68 | 18.73 | -0.69% | 2.02 | 6.82% |
| 2025-06-04 | 19.12 | 19.36 | 18.84 | 18.86 | -1.31% | 2.57 | 8.60% |
| 2025-06-03 | 18.50 | 19.25 | 18.12 | 19.11 | +2.69% | 3.22 | 10.90% |
| 2025-05-30 | 18.05 | 18.81 | 17.78 | 18.61 | +3.79% | 3.48 | 11.89% |
| 2025-05-29 | 17.52 | 18.18 | 17.40 | 17.93 | +1.47% | 2.43 | 8.54% |
| 2025-05-28 | 17.39 | 18.15 | 16.83 | 17.67 | +1.61% | 2.34 | 8.41% |
| 2025-05-27 | 17.50 | 17.77 | 17.07 | 17.39 | -1.02% | 1.12 | 4.08% |