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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.76 | 29.38 | 28.46 | 29.29 | +1.24% | 2.29 | 3.99% |
| 2026-02-12 | 28.21 | 29.18 | 28.07 | 28.93 | +3.10% | 2.64 | 4.66% |
| 2026-02-11 | 28.28 | 28.37 | 28.01 | 28.06 | -1.16% | 1.29 | 2.32% |
| 2026-02-10 | 28.22 | 28.93 | 28.10 | 28.39 | +0.42% | 2.12 | 3.77% |
| 2026-02-09 | 27.75 | 28.80 | 27.40 | 28.27 | +2.76% | 1.84 | 3.33% |
| 2026-02-06 | 27.27 | 27.87 | 26.77 | 27.51 | +0.77% | 1.30 | 2.41% |
| 2026-02-05 | 28.16 | 28.36 | 27.28 | 27.30 | -3.60% | 1.46 | 2.68% |
| 2026-02-04 | 28.10 | 28.88 | 28.08 | 28.32 | -0.21% | 1.70 | 3.04% |
| 2026-02-03 | 27.86 | 28.50 | 27.70 | 28.38 | +1.39% | 2.35 | 4.23% |
| 2026-02-02 | 28.20 | 29.19 | 27.89 | 27.99 | +2.98% | 3.71 | 6.62% |
| 2026-01-30 | 27.28 | 27.50 | 26.37 | 27.18 | -0.48% | 1.55 | 2.91% |
| 2026-01-29 | 28.22 | 28.25 | 27.05 | 27.31 | -3.22% | 2.31 | 4.25% |
| 2026-01-28 | 29.04 | 29.21 | 28.13 | 28.22 | -2.82% | 2.35 | 4.18% |
| 2026-01-27 | 29.16 | 29.47 | 28.25 | 29.04 | -1.22% | 2.23 | 3.93% |
| 2026-01-26 | 30.20 | 30.48 | 29.13 | 29.40 | -2.52% | 3.03 | 5.17% |
| 2026-01-23 | 30.00 | 30.79 | 29.90 | 30.16 | -0.03% | 3.01 | 5.04% |
| 2026-01-22 | 30.37 | 30.60 | 29.66 | 30.17 | -1.18% | 3.06 | 5.18% |
| 2026-01-21 | 30.94 | 31.35 | 30.31 | 30.53 | -3.32% | 5.10 | 8.45% |
| 2026-01-20 | 30.01 | 32.49 | 29.85 | 31.58 | +3.81% | 7.80 | 12.73% |
| 2026-01-19 | 29.10 | 30.94 | 28.98 | 30.42 | +3.93% | 5.16 | 8.65% |