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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.70 | 31.58 | 29.50 | 29.70 | -4.22% | 4.28 | 7.14% |
| 2026-03-20 | 31.90 | 32.39 | 30.96 | 31.01 | -2.42% | 4.39 | 7.04% |
| 2026-03-19 | 32.06 | 32.71 | 31.51 | 31.78 | -2.90% | 5.06 | 8.00% |
| 2026-03-18 | 29.71 | 33.20 | 29.71 | 32.73 | +10.28% | 7.97 | 12.80% |
| 2026-03-17 | 31.15 | 31.45 | 29.68 | 29.68 | -4.01% | 4.22 | 7.02% |
| 2026-03-16 | 31.30 | 31.58 | 30.20 | 30.92 | -1.43% | 3.65 | 6.01% |
| 2026-03-13 | 33.27 | 33.30 | 31.22 | 31.37 | -5.14% | 6.04 | 9.57% |
| 2026-03-12 | 34.37 | 34.49 | 32.50 | 33.07 | -4.23% | 7.99 | 12.22% |
| 2026-03-11 | 34.07 | 35.77 | 33.29 | 34.53 | +1.26% | 11.88 | 17.54% |
| 2026-03-10 | 33.02 | 35.87 | 32.85 | 34.10 | +1.31% | 13.30 | 19.59% |
| 2026-03-09 | 29.00 | 33.66 | 28.85 | 33.66 | +13.72% | 11.65 | 18.67% |
| 2026-03-06 | 28.82 | 29.99 | 28.60 | 29.60 | +2.39% | 3.11 | 5.33% |
| 2026-03-05 | 28.70 | 29.44 | 28.60 | 28.91 | +3.10% | 2.92 | 5.11% |
| 2026-03-04 | 26.88 | 28.77 | 26.80 | 28.04 | +2.56% | 2.34 | 4.21% |
| 2026-03-03 | 28.97 | 29.20 | 27.33 | 27.34 | -5.66% | 2.49 | 4.50% |
| 2026-03-02 | 29.01 | 29.78 | 28.76 | 28.98 | -2.49% | 2.18 | 3.79% |
| 2026-02-27 | 29.90 | 30.13 | 29.44 | 29.72 | -1.13% | 2.43 | 4.15% |
| 2026-02-26 | 29.71 | 30.49 | 29.53 | 30.06 | +1.01% | 2.80 | 4.74% |
| 2026-02-25 | 29.41 | 29.90 | 28.95 | 29.76 | +1.54% | 2.64 | 4.55% |
| 2026-02-24 | 29.65 | 30.33 | 29.25 | 29.31 | +0.07% | 3.14 | 5.37% |