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 |
|---|
| 2025-12-12 | 26.21 | 26.90 | 0.94 | 3.62% | 26.12 | 27.12 | 83686 | 22442.38 | 5.83% | 0.00 |
| 2025-12-11 | 26.40 | 25.96 | -0.50 | -1.89% | 25.90 | 26.83 | 47967 | 12633.77 | 3.34% | 0.00 |
| 2025-12-10 | 27.26 | 26.46 | -0.80 | -2.93% | 26.17 | 27.39 | 70552 | 18711.78 | 4.92% | 0.00 |
| 2025-12-09 | 26.26 | 27.26 | 0.86 | 3.26% | 26.03 | 27.65 | 107581 | 29209.00 | 7.50% | 0.00 |
| 2025-12-08 | 25.88 | 26.40 | 0.72 | 2.80% | 25.86 | 27.38 | 120142 | 31973.05 | 8.38% | 0.00 |
| 2025-12-05 | 24.57 | 25.68 | 1.23 | 5.03% | 24.26 | 25.71 | 62645 | 15746.61 | 4.37% | 0.00 |
| 2025-12-04 | 24.75 | 24.45 | -0.30 | -1.21% | 24.19 | 24.86 | 39932 | 9762.66 | 2.78% | 0.00 |
| 2025-12-03 | 25.30 | 24.75 | -0.55 | -2.17% | 24.65 | 25.30 | 51431 | 12783.85 | 3.59% | 0.00 |
| 2025-12-02 | 25.48 | 25.30 | -0.18 | -0.71% | 25.15 | 25.89 | 45443 | 11589.71 | 3.17% | 0.00 |
| 2025-12-01 | 26.15 | 25.48 | -0.66 | -2.52% | 25.26 | 26.19 | 75504 | 19285.39 | 5.26% | 0.00 |
| 2025-11-28 | 25.32 | 26.14 | 0.81 | 3.20% | 25.11 | 26.50 | 73805 | 19095.83 | 5.14% | 0.00 |
| 2025-11-27 | 25.79 | 25.33 | -0.46 | -1.78% | 25.17 | 26.45 | 69372 | 17917.72 | 4.84% | 0.00 |
| 2025-11-26 | 26.09 | 25.79 | -0.39 | -1.49% | 25.57 | 26.37 | 59888 | 15523.66 | 4.17% | 0.00 |
| 2025-11-25 | 26.77 | 26.18 | 0.00 | 0.00% | 26.01 | 26.80 | 70723 | 18569.19 | 4.93% | 0.00 |
| 2025-11-24 | 25.50 | 26.18 | 0.75 | 2.95% | 25.50 | 26.50 | 70775 | 18442.21 | 4.93% | 0.00 |
| 2025-11-21 | 26.38 | 25.43 | -1.44 | -5.36% | 25.29 | 26.68 | 101075 | 26123.23 | 7.05% | 0.00 |
| 2025-11-20 | 27.08 | 26.87 | 0.14 | 0.52% | 26.12 | 27.38 | 93149 | 24921.28 | 6.49% | 0.00 |
| 2025-11-19 | 27.01 | 26.73 | -0.55 | -2.02% | 26.29 | 27.55 | 92896 | 24847.14 | 6.48% | 0.00 |
| 2025-11-18 | 27.61 | 27.28 | -0.43 | -1.55% | 27.04 | 28.49 | 124627 | 34377.11 | 8.69% | 0.00 |
| 2025-11-17 | 26.87 | 27.71 | 1.37 | 5.20% | 26.42 | 28.66 | 174062 | 48289.02 | 12.13% | 0.00 |
| 2025-11-14 | 27.64 | 26.34 | -1.39 | -5.01% | 26.27 | 28.04 | 130575 | 34962.24 | 9.10% | 4.00 |
| 2025-11-13 | 27.30 | 27.73 | -0.08 | -0.29% | 26.89 | 28.37 | 156782 | 43229.30 | 10.93% | 0.00 |
| 2025-11-12 | 25.11 | 27.81 | 2.59 | 10.27% | 24.76 | 27.94 | 218456 | 57772.49 | 15.23% | 1.80 |
| 2025-11-11 | 25.93 | 25.22 | -0.69 | -2.66% | 25.00 | 26.18 | 98664 | 25064.17 | 6.88% | 4.00 |
| 2025-11-10 | 26.95 | 25.91 | -0.72 | -2.70% | 25.73 | 26.95 | 129556 | 33838.97 | 9.03% | 0.00 |
| 2025-11-07 | 27.51 | 26.63 | -1.15 | -4.14% | 26.51 | 27.90 | 193556 | 52349.23 | 13.49% | 0.00 |
| 2025-11-06 | 27.53 | 27.78 | 0.77 | 2.85% | 26.65 | 28.00 | 219588 | 60465.96 | 15.31% | 2.00 |
| 2025-11-05 | 25.51 | 27.01 | 0.98 | 3.76% | 25.37 | 27.52 | 196732 | 52474.19 | 13.71% | 1.00 |
| 2025-11-04 | 26.65 | 26.03 | -0.62 | -2.33% | 25.80 | 27.10 | 143654 | 37694.79 | 10.01% | 0.00 |
| 2025-11-03 | 26.01 | 26.65 | 0.98 | 3.82% | 26.00 | 27.00 | 156770 | 41601.66 | 10.93% | 0.00 |
| 2025-10-31 | 25.25 | 25.67 | 0.54 | 2.15% | 25.07 | 26.00 | 123522 | 31714.16 | 8.61% | 0.00 |
| 2025-10-30 | 25.21 | 25.13 | -0.18 | -0.71% | 25.00 | 26.28 | 127790 | 32671.03 | 8.91% | 0.00 |
| 2025-10-29 | 24.80 | 25.31 | 0.26 | 1.04% | 24.70 | 25.70 | 121369 | 30712.51 | 8.46% | 0.00 |
| 2025-10-28 | 24.10 | 25.05 | 1.01 | 4.20% | 23.82 | 25.43 | 163952 | 40748.62 | 11.43% | 0.00 |
| 2025-10-27 | 23.80 | 24.04 | 0.37 | 1.56% | 23.04 | 24.40 | 104647 | 24815.69 | 7.29% | 1.00 |
| 2025-10-24 | 23.00 | 23.67 | 0.67 | 2.91% | 22.94 | 23.85 | 81791 | 19189.43 | 5.70% | 0.00 |
| 2025-10-23 | 22.89 | 23.00 | -0.03 | -0.13% | 22.38 | 23.05 | 48460 | 11018.23 | 3.38% | 0.00 |
| 2025-10-22 | 23.09 | 23.03 | -0.12 | -0.52% | 22.62 | 23.42 | 51290 | 11788.57 | 3.58% | 0.00 |
| 2025-10-21 | 22.53 | 23.15 | 0.72 | 3.21% | 22.37 | 23.38 | 72321 | 16580.05 | 5.04% | 0.00 |
| 2025-10-20 | 22.57 | 22.43 | 0.19 | 0.85% | 22.19 | 22.95 | 60521 | 13660.99 | 4.22% | 0.00 |
| 2025-10-17 | 23.67 | 22.24 | -1.50 | -6.32% | 22.19 | 23.89 | 107277 | 24368.85 | 7.48% | 0.00 |
| 2025-10-16 | 24.08 | 23.74 | -0.31 | -1.29% | 23.55 | 24.30 | 76758 | 18360.02 | 5.35% | 3.00 |
| 2025-10-15 | 22.82 | 24.05 | 1.39 | 6.13% | 22.64 | 24.35 | 118156 | 27854.45 | 8.24% | 10.00 |
| 2025-10-14 | 23.64 | 22.66 | -0.98 | -4.15% | 22.53 | 24.00 | 100437 | 23292.77 | 7.00% | 0.00 |
| 2025-10-13 | 22.80 | 23.64 | -0.57 | -2.35% | 22.28 | 23.72 | 115178 | 26751.95 | 8.03% | 0.00 |
| 2025-10-10 | 24.02 | 24.21 | 0.09 | 0.37% | 23.69 | 24.89 | 135610 | 32957.68 | 9.45% | 0.00 |
| 2025-10-09 | 24.48 | 24.12 | -0.38 | -1.55% | 23.90 | 24.81 | 96405 | 23359.01 | 6.72% | 9.00 |
| 2025-09-30 | 25.19 | 24.50 | -0.25 | -1.01% | 24.42 | 25.50 | 86645 | 21385.43 | 6.04% | 0.00 |
| 2025-09-29 | 23.66 | 24.75 | 1.15 | 4.87% | 23.66 | 25.89 | 158640 | 39266.31 | 11.06% | 1.00 |
| 2025-09-26 | 24.30 | 23.60 | -0.98 | -3.99% | 23.56 | 24.51 | 113302 | 27187.01 | 7.90% | 0.00 |
| 2025-09-25 | 24.96 | 24.58 | -0.46 | -1.84% | 24.58 | 25.45 | 99569 | 24829.99 | 6.94% | 0.00 |
| 2025-09-24 | 24.68 | 25.04 | 0.16 | 0.64% | 24.29 | 25.25 | 113801 | 28154.65 | 7.93% | 38.00 |
| 2025-09-23 | 25.10 | 24.88 | -0.23 | -0.92% | 24.20 | 25.55 | 180292 | 44701.30 | 12.57% | 0.00 |
| 2025-09-22 | 26.20 | 25.11 | -1.29 | -4.89% | 24.16 | 26.20 | 212176 | 53013.55 | 14.79% | 29.00 |
| 2025-09-19 | 27.19 | 26.40 | -0.72 | -2.65% | 26.12 | 27.62 | 267413 | 71677.34 | 18.64% | 0.00 |
| 2025-09-18 | 25.99 | 27.12 | 0.63 | 2.38% | 25.60 | 28.57 | 481195 | 131456.45 | 33.54% | 5.00 |
| 2025-09-17 | 22.60 | 26.49 | 3.82 | 16.85% | 22.41 | 27.20 | 414423 | 102967.70 | 28.89% | 15.00 |
| 2025-09-16 | 22.45 | 22.67 | 0.04 | 0.18% | 22.21 | 22.75 | 98825 | 22281.91 | 6.89% | 0.00 |
| 2025-09-15 | 21.93 | 22.63 | 0.61 | 2.77% | 21.70 | 22.77 | 119970 | 26750.89 | 8.36% | 0.00 |
| 2025-09-12 | 21.59 | 22.02 | 0.45 | 2.09% | 21.39 | 22.10 | 94026 | 20489.43 | 6.55% | 0.00 |
| 2025-09-11 | 21.29 | 21.57 | 0.28 | 1.32% | 21.02 | 21.62 | 63756 | 13663.68 | 4.44% | 0.00 |
| 2025-09-10 | 21.61 | 21.29 | -0.30 | -1.39% | 21.12 | 21.71 | 66598 | 14228.48 | 4.64% | 0.00 |
| 2025-09-09 | 21.36 | 21.59 | 0.14 | 0.65% | 21.15 | 21.95 | 89924 | 19456.94 | 6.27% | 0.00 |
| 2025-09-08 | 21.55 | 21.45 | -0.28 | -1.29% | 21.00 | 21.66 | 83328 | 17745.30 | 5.81% | 0.00 |
| 2025-09-05 | 20.96 | 21.73 | 1.06 | 5.13% | 20.67 | 21.74 | 87967 | 18731.54 | 6.13% | 0.00 |
| 2025-09-04 | 21.46 | 20.67 | -0.79 | -3.68% | 20.50 | 21.50 | 82409 | 17269.29 | 5.74% | 0.00 |
| 2025-09-03 | 20.96 | 21.46 | 0.70 | 3.37% | 20.67 | 21.90 | 107144 | 22881.80 | 7.47% | 0.00 |
| 2025-09-02 | 21.18 | 20.76 | -0.43 | -2.03% | 20.56 | 21.23 | 70819 | 14721.19 | 4.94% | 0.00 |
| 2025-09-01 | 21.20 | 21.19 | 0.12 | 0.57% | 21.08 | 21.65 | 62363 | 13304.15 | 4.35% | 0.00 |
| 2025-08-29 | 21.22 | 21.07 | -0.28 | -1.31% | 20.96 | 21.34 | 63421 | 13380.88 | 4.42% | 0.00 |
| 2025-08-28 | 21.53 | 21.35 | -0.18 | -0.84% | 20.60 | 21.97 | 105479 | 22414.72 | 7.35% | 52.00 |
| 2025-08-27 | 22.40 | 21.53 | -0.92 | -4.10% | 21.50 | 22.57 | 110375 | 24419.46 | 7.69% | 0.00 |
| 2025-08-26 | 22.50 | 22.45 | -0.57 | -2.48% | 22.40 | 22.86 | 107216 | 24196.92 | 7.47% | 4.00 |
| 2025-08-25 | 23.15 | 23.02 | -0.06 | -0.26% | 22.80 | 23.26 | 100201 | 23031.24 | 6.39% | 0.00 |
| 2025-08-22 | 23.23 | 23.08 | -0.22 | -0.94% | 22.90 | 23.34 | 90040 | 20748.32 | 5.74% | 3.00 |
| 2025-08-21 | 23.44 | 23.30 | -0.19 | -0.81% | 23.16 | 23.96 | 109154 | 25582.74 | 6.96% | 0.00 |
| 2025-08-20 | 23.11 | 23.49 | 0.11 | 0.47% | 22.92 | 23.65 | 120556 | 28163.41 | 7.69% | 0.00 |
| 2025-08-19 | 23.65 | 23.38 | 0.34 | 1.48% | 22.91 | 23.73 | 192846 | 44966.19 | 12.30% | 2.00 |
| 2025-08-18 | 22.15 | 23.04 | 1.00 | 4.54% | 22.10 | 23.25 | 203297 | 46227.44 | 12.96% | 5.00 |
| 2025-08-15 | 21.55 | 22.04 | 0.45 | 2.08% | 21.52 | 22.08 | 68542 | 15051.28 | 4.37% | 6.00 |
深证大盘股票行情在线 K线走势图
扬电科技(301012)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
