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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.47 | 25.88 | 24.85 | 25.70 | +0.19% | 1.35 | 2.71% |
| 2025-12-16 | 26.54 | 26.66 | 25.37 | 25.65 | -3.61% | 1.62 | 3.18% |
| 2025-12-15 | 26.70 | 27.37 | 26.58 | 26.61 | -1.08% | 1.76 | 3.31% |
| 2025-12-12 | 26.21 | 27.12 | 26.12 | 26.90 | +3.62% | 2.24 | 4.25% |
| 2025-12-11 | 26.40 | 26.83 | 25.90 | 25.96 | -1.89% | 1.26 | 2.44% |
| 2025-12-10 | 27.26 | 27.39 | 26.17 | 26.46 | -2.93% | 1.87 | 3.58% |
| 2025-12-09 | 26.26 | 27.65 | 26.03 | 27.26 | +3.26% | 2.92 | 7.50% |
| 2025-12-08 | 25.88 | 27.38 | 25.86 | 26.40 | +2.80% | 3.20 | 8.38% |
| 2025-12-05 | 24.57 | 25.71 | 24.26 | 25.68 | +5.03% | 1.57 | 4.37% |
| 2025-12-04 | 24.75 | 24.86 | 24.19 | 24.45 | -1.21% | 0.98 | 2.78% |
| 2025-12-03 | 25.30 | 25.30 | 24.65 | 24.75 | -2.17% | 1.28 | 3.59% |
| 2025-12-02 | 25.48 | 25.89 | 25.15 | 25.30 | -0.71% | 1.16 | 3.17% |
| 2025-12-01 | 26.15 | 26.19 | 25.26 | 25.48 | -2.52% | 1.93 | 5.26% |
| 2025-11-28 | 25.32 | 26.50 | 25.11 | 26.14 | +3.20% | 1.91 | 5.14% |
| 2025-11-27 | 25.79 | 26.45 | 25.17 | 25.33 | -1.78% | 1.79 | 4.84% |
| 2025-11-26 | 26.09 | 26.37 | 25.57 | 25.79 | -1.49% | 1.55 | 4.17% |
| 2025-11-25 | 26.77 | 26.80 | 26.01 | 26.18 | 0.00% | 1.86 | 4.93% |
| 2025-11-24 | 25.50 | 26.50 | 25.50 | 26.18 | +2.95% | 1.84 | 4.93% |
| 2025-11-21 | 26.38 | 26.68 | 25.29 | 25.43 | -5.36% | 2.61 | 7.05% |
| 2025-11-20 | 27.08 | 27.38 | 26.12 | 26.87 | +0.52% | 2.49 | 6.49% |