扬电科技(301012)股票行情
扬电科技(301012)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 |
|---|
| 2025-08-01 | 21.77 | 21.52 | -0.18 | -0.83% | 21.40 | 21.87 | 64776 | 13941.68 | 4.13% | 0.00 |
| 2025-07-31 | 21.54 | 21.70 | 0.03 | 0.14% | 21.52 | 21.97 | 66219 | 14395.64 | 4.22% | 3.00 |
| 2025-07-30 | 22.08 | 21.67 | -0.53 | -2.39% | 21.48 | 22.13 | 103728 | 22546.44 | 6.61% | 0.00 |
| 2025-07-29 | 21.95 | 22.20 | 0.22 | 1.00% | 21.85 | 22.20 | 74247 | 16379.62 | 4.73% | 20.00 |
| 2025-07-28 | 22.00 | 21.98 | 0.03 | 0.14% | 21.93 | 22.28 | 80929 | 17849.43 | 5.16% | 0.00 |
| 2025-07-25 | 22.16 | 21.95 | -0.21 | -0.95% | 21.86 | 22.23 | 74613 | 16404.33 | 4.76% | 1.00 |
| 2025-07-24 | 21.83 | 22.16 | 0.03 | 0.14% | 21.77 | 22.39 | 117481 | 25937.27 | 7.49% | 10.00 |
| 2025-07-23 | 22.81 | 22.13 | -0.85 | -3.70% | 21.77 | 22.81 | 220938 | 48882.28 | 14.09% | 12.00 |
| 2025-07-22 | 23.63 | 22.98 | -1.15 | -4.77% | 22.96 | 23.71 | 223571 | 52121.47 | 14.26% | 8.00 |
| 2025-07-21 | 23.32 | 24.13 | 0.70 | 2.99% | 22.81 | 24.47 | 321799 | 76447.48 | 20.52% | 31.00 |
| 2025-07-18 | 25.02 | 23.43 | -1.97 | -7.76% | 23.40 | 25.02 | 404528 | 96945.65 | 25.79% | 46.40 |
| 2025-07-17 | 24.60 | 25.40 | 2.26 | 9.77% | 23.79 | 26.50 | 562094 | 140498.56 | 35.84% | 0.00 |
| 2025-07-16 | 23.14 | 23.14 | 3.86 | 20.02% | 23.14 | 23.14 | 61548 | 14242.11 | 3.92% | 1.00 |
| 2025-07-11 | 19.41 | 19.28 | -0.24 | -1.23% | 19.09 | 19.57 | 85656 | 16475.42 | 5.46% | 0.00 |
| 2025-07-10 | 19.79 | 19.52 | -0.39 | -1.96% | 19.40 | 19.93 | 94355 | 18481.77 | 6.02% | 0.00 |
| 2025-07-09 | 19.71 | 19.91 | 0.09 | 0.45% | 19.67 | 20.48 | 156296 | 31404.02 | 9.97% | 0.00 |
| 2025-07-08 | 19.52 | 19.82 | 0.30 | 1.54% | 19.41 | 19.87 | 86179 | 16950.76 | 5.50% | 0.00 |
| 2025-07-07 | 19.12 | 19.52 | 0.53 | 2.79% | 19.00 | 19.64 | 80869 | 15679.08 | 5.16% | 0.00 |
| 2025-07-04 | 19.33 | 18.99 | -0.40 | -2.06% | 18.91 | 19.49 | 80197 | 15373.60 | 5.11% | 0.00 |
| 2025-07-03 | 19.49 | 19.39 | -0.24 | -1.22% | 19.19 | 19.51 | 83977 | 16200.51 | 5.35% | 0.00 |
| 2025-07-02 | 19.46 | 19.63 | 0.19 | 0.98% | 19.20 | 20.30 | 123158 | 24412.15 | 7.85% | 38.00 |
| 2025-07-01 | 20.02 | 19.44 | -0.46 | -2.31% | 19.24 | 20.47 | 125634 | 24786.61 | 8.01% | 0.00 |
| 2025-06-30 | 19.77 | 19.90 | 0.28 | 1.43% | 19.68 | 20.49 | 118941 | 23778.59 | 7.58% | 0.00 |
| 2025-06-27 | 19.65 | 19.62 | -0.03 | -0.15% | 19.52 | 19.79 | 78131 | 15340.94 | 4.98% | 10.00 |
| 2025-06-26 | 20.00 | 19.65 | -0.35 | -1.75% | 19.45 | 20.00 | 97169 | 19136.45 | 6.20% | 0.00 |
| 2025-06-25 | 20.03 | 20.00 | -0.14 | -0.70% | 19.67 | 20.07 | 115476 | 22915.71 | 7.36% | 1.40 |
| 2025-06-24 | 19.68 | 20.14 | 0.40 | 2.03% | 19.56 | 20.29 | 160735 | 32006.04 | 10.25% | 20.00 |
| 2025-06-23 | 19.55 | 19.74 | -0.15 | -0.75% | 19.40 | 19.80 | 127165 | 24900.36 | 8.11% | 0.00 |
| 2025-06-20 | 18.49 | 19.89 | 1.27 | 6.82% | 18.46 | 20.04 | 206684 | 40314.86 | 13.18% | 11.40 |
| 2025-06-19 | 19.40 | 18.62 | -0.76 | -3.92% | 18.59 | 19.40 | 87602 | 16575.37 | 5.59% | 0.00 |
| 2025-06-18 | 18.75 | 19.38 | 0.59 | 3.14% | 18.56 | 19.56 | 109570 | 20967.93 | 6.99% | 0.00 |
| 2025-06-17 | 19.00 | 18.79 | -0.33 | -1.73% | 18.70 | 19.12 | 69249 | 13026.37 | 4.42% | 0.00 |
| 2025-06-16 | 18.65 | 19.12 | 0.35 | 1.86% | 18.65 | 19.28 | 120519 | 22935.39 | 7.68% | 0.00 |
| 2025-06-13 | 18.01 | 18.77 | 0.71 | 3.93% | 18.01 | 19.16 | 150485 | 27950.29 | 9.60% | 0.00 |
| 2025-06-12 | 18.00 | 18.06 | -0.10 | -0.55% | 17.90 | 18.22 | 48538 | 8766.57 | 3.09% | 0.00 |
| 2025-06-11 | 18.11 | 18.16 | 0.01 | 0.06% | 18.01 | 18.26 | 44969 | 8166.59 | 2.87% | 0.00 |
| 2025-06-10 | 18.70 | 18.15 | -0.46 | -2.47% | 17.89 | 18.70 | 84271 | 15366.73 | 5.37% | 0.00 |
| 2025-06-09 | 18.60 | 18.61 | 0.06 | 0.32% | 18.52 | 18.74 | 69482 | 12938.44 | 4.43% | 0.00 |
| 2025-06-06 | 18.73 | 18.55 | -0.18 | -0.96% | 18.39 | 18.82 | 81024 | 15034.47 | 5.17% | 0.00 |
| 2025-06-05 | 18.99 | 18.73 | -0.13 | -0.69% | 18.68 | 19.26 | 107011 | 20197.94 | 6.82% | 0.00 |
| 2025-06-04 | 19.12 | 18.86 | -0.25 | -1.31% | 18.84 | 19.36 | 134825 | 25667.94 | 8.60% | 0.00 |
| 2025-06-03 | 18.50 | 19.11 | 0.50 | 2.69% | 18.12 | 19.25 | 170872 | 32229.71 | 10.77% | 4.00 |
| 2025-05-30 | 18.05 | 18.61 | 0.68 | 3.79% | 17.78 | 18.81 | 188544 | 34824.33 | 11.89% | 9.00 |
| 2025-05-29 | 17.52 | 17.93 | 0.26 | 1.47% | 17.40 | 18.18 | 135453 | 24310.19 | 8.54% | 0.00 |
| 2025-05-28 | 17.39 | 17.67 | 0.28 | 1.61% | 16.83 | 18.15 | 133423 | 23415.93 | 8.41% | 0.00 |
| 2025-05-27 | 17.50 | 17.39 | -0.18 | -1.02% | 17.07 | 17.77 | 64727 | 11217.61 | 4.08% | 0.00 |
| 2025-05-26 | 17.51 | 17.57 | -0.04 | -0.23% | 17.40 | 17.94 | 49905 | 8799.97 | 3.15% | 0.00 |
| 2025-05-23 | 17.89 | 17.61 | -0.37 | -2.06% | 17.51 | 18.20 | 49509 | 8807.52 | 3.12% | 10.00 |
| 2025-05-22 | 25.70 | 25.22 | -0.49 | -1.91% | 25.19 | 26.16 | 36411 | 9326.91 | 3.20% | 0.00 |
| 2025-05-21 | 26.24 | 25.71 | -0.37 | -1.42% | 25.59 | 26.24 | 39006 | 10116.33 | 3.43% | 0.00 |
| 2025-05-20 | 25.49 | 26.08 | 0.72 | 2.84% | 25.15 | 26.26 | 66744 | 17355.25 | 5.86% | 6.00 |
| 2025-05-19 | 24.66 | 25.36 | 0.89 | 3.64% | 24.11 | 25.40 | 46184 | 11536.12 | 4.06% | 0.00 |
| 2025-05-16 | 24.62 | 24.47 | -0.07 | -0.29% | 24.35 | 25.05 | 34048 | 8421.80 | 2.99% | 0.00 |
| 2025-05-15 | 24.69 | 24.54 | -0.23 | -0.93% | 24.28 | 24.69 | 24700 | 6043.25 | 2.17% | 1.00 |
| 2025-05-14 | 25.28 | 24.77 | -0.43 | -1.71% | 24.58 | 25.28 | 40872 | 10147.18 | 3.59% | 0.00 |
| 2025-05-13 | 25.88 | 25.20 | -0.30 | -1.18% | 25.02 | 25.88 | 37776 | 9607.18 | 3.32% | 0.00 |
| 2025-05-12 | 25.58 | 25.50 | 0.17 | 0.67% | 25.18 | 25.67 | 31095 | 7907.35 | 2.73% | 0.00 |
| 2025-05-09 | 25.49 | 25.33 | -0.19 | -0.74% | 24.92 | 25.59 | 38066 | 9598.43 | 3.34% | 0.00 |
| 2025-05-08 | 24.97 | 25.52 | 0.61 | 2.45% | 24.76 | 25.58 | 46807 | 11841.34 | 4.11% | 0.00 |
| 2025-05-07 | 25.20 | 24.91 | -0.27 | -1.07% | 24.62 | 25.70 | 50568 | 12695.79 | 4.44% | 0.00 |
| 2025-05-06 | 24.32 | 25.18 | 1.11 | 4.61% | 24.15 | 25.24 | 49252 | 12157.12 | 4.33% | 0.00 |
| 2025-04-30 | 23.92 | 24.07 | 0.22 | 0.92% | 23.76 | 24.34 | 38015 | 9135.53 | 3.34% | 8.00 |
| 2025-04-29 | 23.36 | 23.85 | 0.46 | 1.97% | 23.19 | 24.24 | 45609 | 10814.36 | 4.01% | 0.00 |
| 2025-04-28 | 23.89 | 23.39 | -0.39 | -1.64% | 23.05 | 24.00 | 44405 | 10339.81 | 3.90% | 0.00 |
| 2025-04-25 | 23.97 | 23.78 | -0.19 | -0.79% | 23.73 | 24.46 | 49120 | 11828.14 | 4.32% | 0.00 |
| 2025-04-24 | 24.20 | 23.97 | -0.18 | -0.75% | 23.77 | 24.35 | 37993 | 9133.67 | 3.34% | 8.00 |
| 2025-04-23 | 24.23 | 24.15 | 0.16 | 0.67% | 23.93 | 24.55 | 57087 | 13808.04 | 5.02% | 0.00 |
| 2025-04-22 | 24.22 | 23.99 | -0.73 | -2.95% | 23.98 | 25.11 | 60718 | 14808.83 | 5.33% | 0.00 |
| 2025-04-21 | 23.48 | 24.72 | 1.45 | 6.23% | 23.35 | 24.72 | 53576 | 12932.94 | 4.71% | 0.00 |
| 2025-04-18 | 23.53 | 23.27 | -0.21 | -0.89% | 23.03 | 23.54 | 26186 | 6086.99 | 2.30% | 0.00 |
| 2025-04-17 | 23.23 | 23.48 | 0.14 | 0.60% | 23.07 | 23.75 | 31881 | 7505.73 | 2.80% | 33.00 |
| 2025-04-16 | 23.74 | 23.34 | -0.46 | -1.93% | 23.01 | 23.74 | 32305 | 7537.67 | 2.84% | 0.00 |
| 2025-04-15 | 23.47 | 23.80 | 0.44 | 1.88% | 23.00 | 23.87 | 41111 | 9647.77 | 3.61% | 0.00 |
| 2025-04-14 | 23.58 | 23.36 | 0.13 | 0.56% | 23.30 | 23.92 | 30706 | 7246.30 | 2.70% | 0.00 |
| 2025-04-11 | 22.83 | 23.23 | 0.17 | 0.74% | 22.83 | 23.47 | 37366 | 8688.00 | 3.28% | 0.00 |
| 2025-04-10 | 22.75 | 23.06 | 0.86 | 3.87% | 22.75 | 23.81 | 63307 | 14767.32 | 5.56% | 5.00 |
| 2025-04-09 | 21.00 | 22.20 | 0.77 | 3.59% | 19.09 | 22.45 | 76019 | 16082.12 | 6.68% | 0.00 |
| 2025-04-08 | 21.14 | 21.43 | 0.53 | 2.54% | 20.74 | 22.28 | 66605 | 14302.64 | 5.85% | 0.00 |
| 2025-04-07 | 24.00 | 20.90 | -5.21 | -19.95% | 20.89 | 24.55 | 85851 | 19155.26 | 7.54% | 0.00 |
| 2025-04-03 | 26.51 | 26.11 | -0.89 | -3.30% | 25.88 | 27.13 | 48518 | 12830.16 | 4.26% | 0.00 |
深证大盘股票行情在线 K线走势图
