扬杰科技(300373)股票行情
扬杰科技(300373)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 69.09 | 66.88 | -0.83 | -1.23% | 66.14 | 69.80 | 181891 | 122184.12 | 3.36% | 0.00 |
| 2025-09-12 | 69.50 | 67.71 | 2.44 | 3.74% | 66.90 | 71.66 | 326803 | 224660.42 | 6.03% | 21.00 |
| 2025-09-11 | 62.87 | 65.27 | 2.12 | 3.36% | 62.68 | 65.70 | 154777 | 99829.53 | 2.85% | 1.00 |
| 2025-09-10 | 63.35 | 63.15 | 0.19 | 0.30% | 62.60 | 64.29 | 96785 | 61428.76 | 1.79% | 2.00 |
| 2025-09-09 | 64.01 | 62.96 | -1.69 | -2.61% | 62.01 | 64.01 | 104545 | 65804.30 | 1.93% | 1.00 |
| 2025-09-08 | 63.52 | 64.65 | 1.43 | 2.26% | 62.60 | 64.99 | 143979 | 92010.84 | 2.66% | 6.00 |
| 2025-09-05 | 60.62 | 63.22 | 3.04 | 5.05% | 60.15 | 63.25 | 152152 | 94112.73 | 2.81% | 2.00 |
| 2025-09-04 | 63.90 | 60.18 | -3.44 | -5.41% | 59.14 | 64.00 | 216275 | 132440.19 | 3.99% | 6.00 |
| 2025-09-03 | 64.00 | 63.62 | -0.57 | -0.89% | 62.90 | 65.56 | 158697 | 101727.24 | 2.93% | 15.00 |
| 2025-09-02 | 68.41 | 64.19 | -4.91 | -7.11% | 63.00 | 68.42 | 264842 | 172295.47 | 4.89% | 12.00 |
| 2025-09-01 | 68.37 | 69.10 | 0.91 | 1.33% | 66.58 | 69.46 | 231973 | 157672.45 | 4.28% | 6.00 |
| 2025-08-29 | 70.00 | 68.19 | -2.18 | -3.10% | 67.06 | 70.00 | 250146 | 169541.62 | 4.61% | 4.00 |
| 2025-08-28 | 65.11 | 70.37 | 5.02 | 7.68% | 65.11 | 71.20 | 378340 | 259112.55 | 6.98% | 4.00 |
| 2025-08-27 | 62.21 | 65.35 | 3.30 | 5.32% | 61.71 | 69.83 | 314376 | 206403.77 | 5.80% | 26.00 |
| 2025-08-26 | 61.04 | 62.05 | 0.71 | 1.16% | 60.66 | 62.88 | 150839 | 93188.71 | 2.78% | 4.00 |
| 2025-08-25 | 62.15 | 61.34 | -0.15 | -0.24% | 60.42 | 63.50 | 206614 | 127214.76 | 3.81% | 0.00 |
| 2025-08-22 | 59.80 | 61.49 | 1.72 | 2.88% | 59.60 | 61.79 | 195649 | 119145.77 | 3.61% | 1.00 |
| 2025-08-21 | 61.20 | 59.77 | -0.99 | -1.63% | 59.42 | 61.88 | 164213 | 99279.77 | 3.03% | 10.00 |
| 2025-08-20 | 57.63 | 60.76 | 3.57 | 6.24% | 57.30 | 61.49 | 246619 | 146437.97 | 4.55% | 1.00 |
| 2025-08-19 | 58.23 | 57.19 | -1.30 | -2.22% | 56.88 | 58.50 | 151906 | 87470.55 | 2.80% | 2.00 |
| 2025-08-18 | 57.84 | 58.49 | 0.49 | 0.84% | 57.49 | 58.95 | 138889 | 80807.21 | 2.56% | 3.00 |
| 2025-08-15 | 57.37 | 58.00 | 0.60 | 1.05% | 57.10 | 58.08 | 126367 | 72836.14 | 2.33% | 1.00 |
| 2025-08-14 | 58.30 | 57.40 | -0.97 | -1.66% | 57.30 | 59.85 | 152579 | 89221.01 | 2.81% | 4.00 |
| 2025-08-13 | 57.52 | 58.37 | 0.85 | 1.48% | 57.20 | 58.69 | 120203 | 69735.31 | 2.22% | 0.00 |
| 2025-08-12 | 57.61 | 57.52 | -0.16 | -0.28% | 56.66 | 57.94 | 102906 | 58864.51 | 1.90% | 3.00 |
| 2025-08-11 | 57.50 | 57.68 | -0.05 | -0.09% | 57.07 | 57.88 | 101431 | 58271.20 | 1.87% | 2.00 |
| 2025-08-08 | 55.66 | 57.73 | 1.59 | 2.83% | 55.37 | 58.33 | 176643 | 101456.21 | 3.26% | 9.00 |
| 2025-08-07 | 56.91 | 56.14 | -0.54 | -0.95% | 55.90 | 57.23 | 138588 | 78214.88 | 2.56% | 1.00 |
| 2025-08-06 | 56.01 | 56.68 | 0.47 | 0.84% | 55.79 | 56.88 | 105091 | 59193.34 | 1.94% | 2.00 |
| 2025-08-05 | 54.80 | 56.21 | 1.49 | 2.72% | 54.46 | 56.56 | 138127 | 77084.12 | 2.55% | 39.00 |
| 2025-08-04 | 54.10 | 54.72 | 0.50 | 0.92% | 53.90 | 55.10 | 90537 | 49439.32 | 1.67% | 1.00 |
| 2025-08-01 | 53.55 | 54.22 | 0.69 | 1.29% | 53.20 | 54.74 | 109576 | 59325.47 | 2.02% | 0.00 |
| 2025-07-31 | 54.25 | 53.53 | -1.12 | -2.05% | 53.29 | 55.19 | 127146 | 68839.27 | 2.35% | 2.00 |
| 2025-07-30 | 55.25 | 54.65 | -0.92 | -1.66% | 54.07 | 55.47 | 135653 | 74343.55 | 2.50% | 1.00 |
| 2025-07-29 | 54.36 | 55.57 | 1.08 | 1.98% | 54.21 | 55.99 | 165064 | 91078.30 | 3.04% | 1.00 |
| 2025-07-28 | 55.10 | 54.49 | -0.12 | -0.22% | 53.91 | 55.10 | 141794 | 77141.18 | 2.62% | 0.00 |
| 2025-07-25 | 52.90 | 54.61 | 1.73 | 3.27% | 52.53 | 54.72 | 175474 | 94375.34 | 3.24% | 1.00 |
| 2025-07-24 | 52.76 | 52.88 | 0.24 | 0.46% | 52.33 | 53.17 | 104828 | 55300.79 | 1.93% | 0.00 |
| 2025-07-23 | 52.00 | 52.64 | 0.31 | 0.59% | 51.90 | 53.17 | 113402 | 59559.41 | 2.09% | 3.00 |
| 2025-07-22 | 52.41 | 52.33 | 0.65 | 1.26% | 52.02 | 53.58 | 184684 | 97544.06 | 3.41% | 4.00 |
| 2025-07-21 | 51.30 | 51.68 | 0.38 | 0.74% | 50.85 | 51.75 | 75134 | 38582.04 | 1.39% | 1.00 |
| 2025-07-18 | 51.29 | 51.30 | 0.17 | 0.33% | 50.93 | 51.66 | 81871 | 41979.26 | 1.51% | 1.00 |
| 2025-07-17 | 50.74 | 51.13 | 0.26 | 0.51% | 50.21 | 51.14 | 103169 | 52318.91 | 1.90% | 1.00 |
| 2025-07-16 | 50.99 | 50.87 | -0.13 | -0.25% | 50.70 | 51.94 | 82569 | 42372.18 | 1.52% | 0.00 |
| 2025-07-15 | 51.14 | 51.00 | -0.14 | -0.27% | 50.38 | 51.85 | 85334 | 43591.64 | 1.57% | 1.00 |
| 2025-07-14 | 51.32 | 51.14 | -0.19 | -0.37% | 50.83 | 51.47 | 56503 | 28931.51 | 1.04% | 2.00 |
| 2025-07-11 | 50.90 | 51.33 | 0.55 | 1.08% | 50.70 | 52.00 | 96838 | 49854.47 | 1.79% | 1.00 |
| 2025-07-10 | 51.05 | 50.78 | -0.46 | -0.90% | 50.30 | 51.23 | 75560 | 38351.81 | 1.39% | 5.00 |
| 2025-07-09 | 51.44 | 51.24 | -0.20 | -0.39% | 50.74 | 51.63 | 80620 | 41216.38 | 1.49% | 0.00 |
| 2025-07-08 | 50.02 | 51.44 | 1.58 | 3.17% | 49.99 | 52.15 | 156039 | 80479.20 | 2.88% | 1.00 |
| 2025-07-07 | 49.70 | 49.86 | 0.01 | 0.02% | 49.52 | 50.48 | 66546 | 33248.20 | 1.23% | 1.00 |
| 2025-07-04 | 51.38 | 49.85 | -1.75 | -3.39% | 49.20 | 51.44 | 164660 | 82262.90 | 3.04% | 9.00 |
| 2025-07-03 | 50.62 | 51.60 | 0.98 | 1.94% | 50.30 | 51.75 | 116850 | 59613.69 | 2.16% | 1.00 |
| 2025-07-02 | 53.01 | 50.62 | -2.88 | -5.38% | 50.51 | 53.18 | 188776 | 97059.09 | 3.48% | 1.00 |
| 2025-07-01 | 51.87 | 53.50 | 1.60 | 3.08% | 51.66 | 53.64 | 166149 | 87841.87 | 3.06% | 5.00 |
| 2025-06-30 | 51.41 | 51.90 | 0.63 | 1.23% | 51.15 | 51.99 | 128627 | 66383.37 | 2.37% | 3.00 |
| 2025-06-27 | 51.60 | 51.27 | 0.31 | 0.61% | 50.60 | 52.19 | 137313 | 70612.07 | 2.53% | 4.00 |
| 2025-06-26 | 51.90 | 50.96 | -0.65 | -1.26% | 50.77 | 53.16 | 174712 | 89894.64 | 3.22% | 4.00 |
| 2025-06-25 | 51.48 | 51.61 | 0.34 | 0.66% | 50.68 | 51.80 | 160203 | 82168.45 | 2.95% | 9.00 |
| 2025-06-24 | 51.05 | 51.27 | 0.46 | 0.91% | 50.71 | 51.48 | 155055 | 79265.65 | 2.86% | 1.00 |
| 2025-06-23 | 50.41 | 50.81 | 0.15 | 0.30% | 49.99 | 51.48 | 133505 | 67628.48 | 2.46% | 4.00 |
| 2025-06-20 | 51.47 | 50.66 | -0.49 | -0.96% | 50.48 | 51.68 | 131889 | 67226.47 | 2.43% | 13.00 |
| 2025-06-19 | 48.36 | 51.15 | 2.75 | 5.68% | 48.25 | 52.26 | 296519 | 151224.23 | 5.47% | 13.00 |
| 2025-06-18 | 47.65 | 48.40 | 0.64 | 1.34% | 47.50 | 48.58 | 53911 | 25945.29 | 0.99% | 1.00 |
| 2025-06-17 | 48.40 | 47.76 | -0.64 | -1.32% | 47.50 | 48.60 | 62340 | 29876.62 | 1.15% | 0.00 |
| 2025-06-16 | 48.14 | 48.40 | 0.08 | 0.17% | 48.14 | 49.29 | 55867 | 27169.89 | 1.03% | 1.00 |
| 2025-06-13 | 48.70 | 48.32 | -0.55 | -1.13% | 47.90 | 49.35 | 72113 | 34968.08 | 1.33% | 0.00 |
| 2025-06-12 | 49.05 | 48.87 | -0.43 | -0.87% | 48.73 | 49.43 | 61606 | 30202.70 | 1.14% | 1.00 |
| 2025-06-11 | 47.69 | 49.30 | 1.63 | 3.42% | 47.69 | 49.47 | 132505 | 64794.30 | 2.44% | 1.00 |
| 2025-06-10 | 48.64 | 47.67 | -1.05 | -2.16% | 47.41 | 48.73 | 94723 | 45464.71 | 1.75% | 2.00 |
| 2025-06-09 | 49.30 | 48.72 | -0.61 | -1.24% | 48.53 | 49.38 | 77938 | 38090.72 | 1.44% | 0.00 |
| 2025-06-06 | 49.16 | 49.33 | 0.01 | 0.02% | 48.74 | 49.55 | 66175 | 32472.85 | 1.22% | 30.00 |
| 2025-06-05 | 48.48 | 49.32 | 0.72 | 1.48% | 48.21 | 49.51 | 104159 | 51049.61 | 1.92% | 0.00 |
| 2025-06-04 | 48.60 | 48.60 | -0.11 | -0.23% | 48.32 | 48.95 | 74484 | 36196.32 | 1.37% | 0.00 |
| 2025-06-03 | 47.45 | 48.71 | 1.26 | 2.66% | 47.39 | 49.27 | 109219 | 53238.05 | 2.01% | 0.00 |
| 2025-05-30 | 48.43 | 47.45 | -1.28 | -2.63% | 47.21 | 48.57 | 75986 | 36247.90 | 1.40% | 2.00 |
| 2025-05-29 | 47.47 | 48.73 | 1.43 | 3.02% | 47.42 | 48.84 | 92732 | 44864.76 | 1.71% | 4.00 |
| 2025-05-28 | 48.01 | 47.30 | -0.74 | -1.54% | 47.26 | 48.52 | 67236 | 32128.30 | 1.24% | 0.00 |
| 2025-05-27 | 47.50 | 48.04 | 0.72 | 1.52% | 47.01 | 48.54 | 79774 | 38147.29 | 1.47% | 1.00 |
| 2025-05-26 | 47.10 | 47.32 | 0.08 | 0.17% | 47.10 | 47.71 | 53130 | 25172.11 | 0.98% | 0.00 |
深证大盘股票行情在线 K线走势图
