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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.83 | 31.46 | 29.20 | 29.27 | -1.15% | 6.26 | 10.52% |
| 2026-01-15 | 29.50 | 30.49 | 28.80 | 29.61 | -1.46% | 5.66 | 9.77% |
| 2026-01-14 | 27.66 | 31.83 | 27.38 | 30.05 | +9.11% | 9.20 | 15.58% |
| 2026-01-13 | 26.82 | 28.40 | 26.56 | 27.54 | +2.72% | 4.88 | 9.02% |
| 2026-01-12 | 27.79 | 27.79 | 26.20 | 26.81 | -1.69% | 2.73 | 5.19% |
| 2026-01-09 | 27.15 | 27.48 | 26.90 | 27.27 | +0.48% | 1.71 | 3.19% |
| 2026-01-08 | 27.68 | 27.99 | 26.93 | 27.14 | -1.77% | 2.24 | 4.15% |
| 2026-01-07 | 27.99 | 28.39 | 27.57 | 27.63 | -1.25% | 2.38 | 4.33% |
| 2026-01-06 | 27.79 | 28.60 | 27.33 | 27.98 | +1.45% | 2.91 | 5.26% |
| 2026-01-05 | 26.48 | 27.96 | 26.43 | 27.58 | +4.27% | 2.83 | 5.26% |
| 2025-12-31 | 26.00 | 26.97 | 25.73 | 26.45 | +2.76% | 2.68 | 5.14% |
| 2025-12-30 | 25.65 | 26.09 | 25.25 | 25.74 | -0.35% | 1.20 | 2.37% |
| 2025-12-29 | 26.16 | 26.64 | 25.74 | 25.83 | -0.15% | 2.01 | 3.90% |
| 2025-12-26 | 25.89 | 26.19 | 25.53 | 25.87 | -0.39% | 1.34 | 2.62% |
| 2025-12-25 | 25.69 | 26.16 | 25.31 | 25.97 | +1.33% | 1.52 | 2.98% |
| 2025-12-24 | 25.41 | 26.10 | 25.30 | 25.63 | +0.31% | 1.34 | 2.63% |
| 2025-12-23 | 26.01 | 26.20 | 25.30 | 25.55 | -2.18% | 1.30 | 2.56% |
| 2025-12-22 | 25.94 | 26.69 | 25.70 | 26.12 | +2.15% | 1.48 | 2.87% |
| 2025-12-19 | 25.71 | 25.99 | 25.10 | 25.57 | +0.08% | 1.13 | 2.26% |
| 2025-12-18 | 25.55 | 26.08 | 25.35 | 25.55 | -0.58% | 1.31 | 2.59% |