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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.01 | 27.55 | 26.29 | 26.73 | -2.02% | 2.48 | 6.48% |
| 2025-11-18 | 27.61 | 28.49 | 27.04 | 27.28 | -1.55% | 3.44 | 8.69% |
| 2025-11-17 | 26.87 | 28.66 | 26.42 | 27.71 | +5.20% | 4.83 | 12.13% |
| 2025-11-14 | 27.64 | 28.04 | 26.27 | 26.34 | -5.01% | 3.50 | 9.10% |
| 2025-11-13 | 27.30 | 28.37 | 26.89 | 27.73 | -0.29% | 4.32 | 10.93% |
| 2025-11-12 | 25.11 | 27.94 | 24.76 | 27.81 | +10.27% | 5.78 | 15.23% |
| 2025-11-11 | 25.93 | 26.18 | 25.00 | 25.22 | -2.66% | 2.51 | 6.88% |
| 2025-11-10 | 26.95 | 26.95 | 25.73 | 25.91 | -2.70% | 3.38 | 9.03% |
| 2025-11-07 | 27.51 | 27.90 | 26.51 | 26.63 | -4.14% | 5.23 | 13.49% |
| 2025-11-06 | 27.53 | 28.00 | 26.65 | 27.78 | +2.85% | 6.05 | 15.31% |
| 2025-11-05 | 25.51 | 27.52 | 25.37 | 27.01 | +3.76% | 5.25 | 13.71% |
| 2025-11-04 | 26.65 | 27.10 | 25.80 | 26.03 | -2.33% | 3.77 | 10.01% |
| 2025-11-03 | 26.01 | 27.00 | 26.00 | 26.65 | +3.82% | 4.16 | 10.93% |
| 2025-10-31 | 25.25 | 26.00 | 25.07 | 25.67 | +2.15% | 3.17 | 8.61% |
| 2025-10-30 | 25.21 | 26.28 | 25.00 | 25.13 | -0.71% | 3.27 | 8.91% |
| 2025-10-29 | 24.80 | 25.70 | 24.70 | 25.31 | +1.04% | 3.07 | 8.46% |
| 2025-10-28 | 24.10 | 25.43 | 23.82 | 25.05 | +4.20% | 4.07 | 11.43% |
| 2025-10-27 | 23.80 | 24.40 | 23.04 | 24.04 | +1.56% | 2.48 | 7.29% |
| 2025-10-24 | 23.00 | 23.85 | 22.94 | 23.67 | +2.91% | 1.92 | 5.70% |
| 2025-10-23 | 22.89 | 23.05 | 22.38 | 23.00 | -0.13% | 1.10 | 3.38% |