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 |
|---|
| 2025-03-28 | 46.25 | 46.33 | 0.08 | 0.17% | 46.25 | 48.10 | 167337 | 78797.60 | 3.09% | 14.00 |
| 2025-03-27 | 44.50 | 46.25 | -3.63 | -7.28% | 44.50 | 47.68 | 275132 | 127030.44 | 5.07% | 0.00 |
| 2025-03-12 | 48.52 | 49.88 | 1.36 | 2.80% | 48.50 | 50.98 | 234671 | 117748.34 | 4.33% | 3.00 |
| 2025-03-11 | 47.00 | 48.52 | 0.84 | 1.76% | 46.93 | 48.75 | 154870 | 74434.14 | 2.86% | 3.00 |
| 2025-03-10 | 47.45 | 47.68 | 0.07 | 0.15% | 46.97 | 48.13 | 145242 | 69072.97 | 2.68% | 16.00 |
| 2025-03-07 | 46.66 | 47.61 | 0.80 | 1.71% | 46.56 | 49.33 | 245607 | 117986.95 | 4.53% | 13.00 |
| 2025-03-06 | 46.41 | 46.81 | 0.51 | 1.10% | 46.31 | 47.35 | 142020 | 66651.45 | 2.62% | 7.00 |
| 2025-03-05 | 46.09 | 46.30 | -0.03 | -0.06% | 45.64 | 46.85 | 92069 | 42525.74 | 1.70% | 0.00 |
| 2025-03-04 | 44.58 | 46.33 | 1.46 | 3.25% | 44.50 | 46.84 | 156712 | 71813.33 | 2.89% | 9.00 |
| 2025-03-03 | 44.00 | 44.87 | 0.95 | 2.16% | 43.11 | 45.62 | 115390 | 51627.65 | 2.13% | 32.00 |
| 2025-02-28 | 45.62 | 43.92 | -2.13 | -4.63% | 43.66 | 45.97 | 130734 | 58625.05 | 2.41% | 4.00 |
| 2025-02-27 | 46.35 | 46.05 | -0.29 | -0.63% | 45.26 | 47.00 | 120119 | 55401.26 | 2.22% | 0.00 |
| 2025-02-26 | 46.72 | 46.34 | -0.31 | -0.66% | 46.02 | 46.82 | 121476 | 56349.75 | 2.24% | 0.00 |
| 2025-02-25 | 45.58 | 46.65 | 0.19 | 0.41% | 45.50 | 47.15 | 131974 | 61388.23 | 2.43% | 1.00 |
| 2025-02-24 | 46.11 | 46.46 | 0.14 | 0.30% | 45.55 | 46.77 | 132157 | 61080.95 | 2.44% | 1.00 |
| 2025-02-21 | 45.53 | 46.32 | 0.80 | 1.76% | 45.30 | 46.50 | 148706 | 68460.69 | 2.74% | 7.00 |
| 2025-02-20 | 45.30 | 45.52 | 0.37 | 0.82% | 44.93 | 45.88 | 109400 | 49719.39 | 2.02% | 1.00 |
| 2025-02-19 | 43.51 | 45.15 | 1.62 | 3.72% | 43.31 | 45.27 | 148548 | 66554.28 | 2.74% | 3.00 |
| 2025-02-18 | 44.67 | 43.53 | -1.06 | -2.38% | 43.43 | 45.19 | 103269 | 45787.48 | 1.90% | 0.00 |
| 2025-02-17 | 44.89 | 44.59 | -0.14 | -0.31% | 44.10 | 45.06 | 97118 | 43205.71 | 1.79% | 0.00 |
| 2025-02-14 | 44.30 | 44.73 | 0.11 | 0.25% | 43.88 | 44.95 | 86113 | 38278.41 | 1.59% | 0.00 |
| 2025-02-13 | 45.50 | 44.62 | -1.04 | -2.28% | 44.59 | 46.07 | 117545 | 53063.64 | 2.17% | 0.00 |
| 2025-02-12 | 43.91 | 45.66 | 1.60 | 3.63% | 43.62 | 45.68 | 156037 | 70108.04 | 2.88% | 3.00 |
| 2025-02-11 | 44.48 | 44.06 | -0.44 | -0.99% | 43.51 | 44.51 | 71554 | 31405.70 | 1.32% | 0.00 |
| 2025-02-10 | 44.50 | 44.50 | -0.14 | -0.31% | 44.34 | 44.97 | 87426 | 39005.88 | 1.61% | 0.00 |
| 2025-02-07 | 44.54 | 44.64 | 0.11 | 0.25% | 44.07 | 45.24 | 128983 | 57649.46 | 2.38% | 26.00 |
| 2025-02-06 | 43.31 | 44.53 | 1.03 | 2.37% | 43.20 | 44.63 | 96511 | 42726.98 | 1.78% | 2.00 |
| 2025-02-05 | 43.88 | 43.50 | 0.30 | 0.69% | 43.38 | 44.22 | 63023 | 27603.73 | 1.16% | 0.00 |
| 2025-01-27 | 44.21 | 43.20 | -0.93 | -2.11% | 43.20 | 44.57 | 53439 | 23344.42 | 0.99% | 5.00 |
| 2025-01-24 | 43.79 | 44.13 | 0.18 | 0.41% | 43.70 | 44.38 | 59345 | 26209.74 | 1.09% | 0.00 |
| 2025-01-23 | 44.53 | 43.95 | -0.13 | -0.29% | 43.93 | 45.09 | 87944 | 39125.88 | 1.62% | 1.00 |
| 2025-01-22 | 43.89 | 44.08 | -0.02 | -0.05% | 43.71 | 44.37 | 63259 | 27871.74 | 1.17% | 0.00 |
| 2025-01-21 | 43.45 | 44.10 | 0.72 | 1.66% | 43.12 | 44.30 | 86563 | 37940.91 | 1.60% | 11.00 |
| 2025-01-20 | 43.62 | 43.38 | -0.09 | -0.21% | 43.12 | 43.93 | 69851 | 30390.07 | 1.29% | 1.00 |
| 2025-01-17 | 42.07 | 43.47 | 1.11 | 2.62% | 42.07 | 43.87 | 100424 | 43326.93 | 1.85% | 1.00 |
| 2025-01-16 | 42.79 | 42.36 | -0.23 | -0.54% | 42.10 | 43.28 | 71759 | 30586.45 | 1.32% | 0.00 |
| 2025-01-15 | 42.50 | 42.59 | -0.21 | -0.49% | 42.31 | 43.08 | 73150 | 31200.59 | 1.35% | 1.00 |
| 2025-01-14 | 41.18 | 42.80 | 1.85 | 4.52% | 40.69 | 42.84 | 96996 | 40798.62 | 1.79% | 2.00 |
| 2025-01-13 | 40.35 | 40.95 | 0.19 | 0.47% | 40.06 | 41.20 | 48377 | 19749.17 | 0.89% | 34.00 |
| 2025-01-10 | 41.20 | 40.76 | -0.72 | -1.74% | 40.76 | 42.27 | 70146 | 29168.19 | 1.29% | 0.00 |
| 2025-01-09 | 40.70 | 41.48 | 0.51 | 1.24% | 40.61 | 41.84 | 79349 | 32941.82 | 1.46% | 2.00 |
| 2025-01-08 | 41.03 | 40.97 | -0.45 | -1.09% | 39.70 | 41.57 | 97600 | 39708.27 | 1.80% | 0.00 |
| 2025-01-07 | 40.69 | 41.42 | 0.78 | 1.92% | 40.50 | 41.58 | 74736 | 30692.56 | 1.38% | 1.00 |
| 2025-01-06 | 40.48 | 40.64 | 0.16 | 0.40% | 40.22 | 40.89 | 67398 | 27331.20 | 1.24% | 8.00 |
| 2025-01-03 | 41.68 | 40.48 | -0.90 | -2.17% | 40.36 | 41.86 | 92320 | 37952.20 | 1.70% | 23.00 |
| 2025-01-02 | 43.58 | 41.38 | -2.14 | -4.92% | 40.86 | 43.67 | 120104 | 50718.18 | 2.22% | 0.00 |
| 2024-12-31 | 46.19 | 43.52 | -2.68 | -5.80% | 43.51 | 46.35 | 135271 | 60342.77 | 2.50% | 1.00 |
| 2024-12-30 | 46.20 | 46.20 | -0.45 | -0.96% | 45.88 | 46.93 | 88916 | 41217.81 | 1.64% | 20.00 |
| 2024-12-27 | 47.43 | 46.65 | -0.95 | -2.00% | 46.65 | 48.10 | 146966 | 69638.30 | 2.71% | 7.00 |
| 2024-12-26 | 46.57 | 47.60 | 0.83 | 1.77% | 46.47 | 47.73 | 145932 | 69028.61 | 2.69% | 91.00 |
| 2024-12-25 | 47.00 | 46.77 | -0.59 | -1.25% | 46.46 | 47.35 | 102251 | 47916.41 | 1.89% | 0.00 |
| 2024-12-24 | 46.09 | 47.36 | 1.41 | 3.07% | 45.35 | 47.48 | 147925 | 68859.52 | 2.73% | 18.00 |
| 2024-12-23 | 46.56 | 45.95 | -0.77 | -1.65% | 45.85 | 47.08 | 105349 | 48860.70 | 1.94% | 47.00 |
| 2024-12-20 | 46.19 | 46.72 | 0.53 | 1.15% | 45.95 | 47.71 | 162527 | 76143.91 | 3.00% | 1.00 |
| 2024-12-19 | 45.13 | 46.19 | 0.49 | 1.07% | 44.80 | 46.33 | 116968 | 53682.42 | 2.16% | 2.00 |
| 2024-12-18 | 44.55 | 45.70 | 1.24 | 2.79% | 44.26 | 45.87 | 109272 | 49483.04 | 2.02% | 0.00 |
| 2024-12-17 | 44.67 | 44.46 | -0.37 | -0.83% | 44.31 | 45.13 | 68344 | 30494.07 | 1.26% | 1.00 |
| 2024-12-16 | 45.70 | 44.83 | -0.85 | -1.86% | 44.54 | 46.08 | 92159 | 41828.26 | 1.70% | 1.00 |
| 2024-12-13 | 45.35 | 45.68 | -0.05 | -0.11% | 44.90 | 46.44 | 128554 | 58607.26 | 2.37% | 0.00 |
| 2024-12-12 | 45.70 | 45.73 | 0.03 | 0.07% | 45.09 | 45.83 | 74523 | 33903.30 | 1.37% | 0.00 |
| 2024-12-11 | 45.48 | 45.70 | 0.21 | 0.46% | 45.22 | 46.33 | 96281 | 44032.43 | 1.78% | 3.00 |
| 2024-12-10 | 46.60 | 45.49 | 0.51 | 1.13% | 45.30 | 46.77 | 118907 | 54775.85 | 2.19% | 8.00 |
| 2024-12-09 | 45.70 | 44.98 | -0.82 | -1.79% | 44.61 | 45.74 | 85137 | 38423.68 | 1.57% | 12.00 |
| 2024-12-06 | 45.45 | 45.80 | 0.16 | 0.35% | 44.98 | 46.38 | 117174 | 53540.11 | 2.16% | 0.00 |
| 2024-12-05 | 45.01 | 45.64 | 0.23 | 0.51% | 45.01 | 46.36 | 111096 | 50856.61 | 2.05% | 20.00 |
| 2024-12-04 | 46.51 | 45.41 | 0.62 | 1.38% | 45.31 | 47.45 | 207275 | 96604.80 | 3.82% | 2.00 |
| 2024-12-03 | 45.37 | 44.79 | -0.65 | -1.43% | 44.33 | 45.58 | 82350 | 36898.13 | 1.52% | 9.00 |
| 2024-12-02 | 45.07 | 45.44 | 0.16 | 0.35% | 44.85 | 45.82 | 90056 | 40901.56 | 1.66% | 1.00 |
| 2024-11-29 | 44.65 | 45.28 | 0.45 | 1.00% | 44.30 | 45.93 | 97243 | 43923.78 | 1.79% | 0.00 |
| 2024-11-28 | 45.38 | 44.83 | -0.55 | -1.21% | 44.69 | 45.83 | 83626 | 37860.59 | 1.54% | 1.00 |
| 2024-11-27 | 44.03 | 45.38 | 1.33 | 3.02% | 43.34 | 45.40 | 99870 | 44566.18 | 1.84% | 1.00 |
| 2024-11-26 | 43.98 | 44.05 | -0.02 | -0.05% | 43.86 | 45.02 | 63704 | 28330.66 | 1.18% | 0.00 |
| 2024-11-25 | 43.85 | 44.07 | 0.22 | 0.50% | 43.20 | 44.43 | 89831 | 39306.11 | 1.66% | 1.00 |
| 2024-11-22 | 46.03 | 43.85 | -2.52 | -5.43% | 43.77 | 46.88 | 125767 | 56877.84 | 2.32% | 0.00 |
| 2024-11-21 | 46.56 | 46.37 | -0.51 | -1.09% | 45.70 | 46.92 | 100362 | 46618.64 | 1.85% | 1.00 |
| 2024-11-20 | 46.71 | 46.88 | -0.23 | -0.49% | 46.40 | 47.38 | 99790 | 46760.63 | 1.84% | 0.00 |
| 2024-11-19 | 46.10 | 47.11 | 1.35 | 2.95% | 45.62 | 47.25 | 106410 | 49402.08 | 1.96% | 0.00 |
| 2024-11-18 | 48.30 | 45.76 | -2.28 | -4.75% | 45.22 | 48.59 | 161143 | 74992.75 | 2.97% | 5.00 |
| 2024-11-15 | 47.58 | 48.04 | 0.28 | 0.59% | 47.02 | 50.50 | 208586 | 101484.01 | 3.85% | 31.00 |
| 2024-11-14 | 49.84 | 47.76 | -2.27 | -4.54% | 47.60 | 49.89 | 148200 | 72027.65 | 2.73% | 4.00 |
深证大盘股票行情在线 K线走势图
