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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.68 | 38.44 | 35.52 | 37.11 | +3.75% | 9.39 | 12.78% |
| 2026-04-20 | 33.98 | 36.77 | 33.50 | 35.77 | +5.27% | 10.03 | 14.54% |
| 2026-04-17 | 32.19 | 36.85 | 32.03 | 33.98 | +3.53% | 12.04 | 17.56% |
| 2026-04-16 | 30.18 | 33.55 | 29.90 | 32.82 | +8.75% | 8.21 | 12.95% |
| 2026-04-15 | 30.72 | 31.09 | 30.08 | 30.18 | -0.72% | 3.71 | 6.16% |
| 2026-04-14 | 30.07 | 30.96 | 30.04 | 30.40 | +2.08% | 2.83 | 4.72% |
| 2026-04-13 | 29.41 | 29.98 | 29.00 | 29.78 | +0.24% | 1.87 | 3.22% |
| 2026-04-10 | 30.08 | 30.38 | 29.65 | 29.71 | -0.20% | 2.37 | 4.01% |
| 2026-04-09 | 29.34 | 30.15 | 29.08 | 29.77 | -0.20% | 2.39 | 4.10% |
| 2026-04-08 | 28.76 | 29.92 | 28.66 | 29.83 | +6.69% | 2.83 | 4.89% |
| 2026-04-07 | 28.80 | 29.08 | 27.85 | 27.96 | -2.17% | 2.06 | 3.69% |
| 2026-04-03 | 29.59 | 30.03 | 28.58 | 28.58 | -4.35% | 2.84 | 4.95% |
| 2026-04-02 | 29.58 | 30.78 | 29.35 | 29.88 | +0.88% | 3.10 | 5.25% |
| 2026-04-01 | 29.96 | 30.40 | 29.29 | 29.62 | +0.71% | 2.50 | 4.27% |
| 2026-03-31 | 29.94 | 30.81 | 29.16 | 29.41 | -1.67% | 2.66 | 4.50% |
| 2026-03-30 | 28.94 | 29.94 | 28.55 | 29.91 | +0.94% | 2.61 | 4.51% |
| 2026-03-27 | 29.37 | 30.16 | 29.28 | 29.63 | -1.56% | 2.70 | 4.63% |
| 2026-03-26 | 31.69 | 31.69 | 29.95 | 30.10 | -5.41% | 3.55 | 5.91% |
| 2026-03-25 | 30.60 | 32.16 | 30.35 | 31.82 | +3.72% | 5.02 | 8.06% |
| 2026-03-24 | 30.80 | 31.10 | 29.18 | 30.68 | +3.30% | 3.70 | 6.22% |