扬电科技(301012)股票行情 扬电科技股票行情 301012股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-14 | 22.06 | 21.59 | -0.46 | -2.09% | 21.55 | 22.11 | 72585 | 15805.03 | 4.63% | 0.00 |
| 2025-08-13 | 22.05 | 22.05 | 0.00 | 0.00% | 21.85 | 22.30 | 65470 | 14412.08 | 4.17% | 0.00 |
| 2025-08-12 | 22.23 | 22.05 | -0.22 | -0.99% | 22.02 | 22.39 | 63015 | 13957.43 | 4.02% | 0.00 |
| 2025-08-11 | 21.87 | 22.27 | 0.40 | 1.83% | 21.84 | 22.37 | 76131 | 16876.43 | 4.85% | 0.00 |
| 2025-08-08 | 22.33 | 21.87 | -0.46 | -2.06% | 21.86 | 22.33 | 61258 | 13472.85 | 3.91% | 1.00 |
| 2025-08-07 | 22.25 | 22.33 | -0.03 | -0.13% | 22.07 | 22.38 | 73785 | 16393.68 | 4.70% | 0.00 |
| 2025-08-06 | 22.39 | 22.36 | -0.15 | -0.67% | 22.18 | 22.52 | 84062 | 18749.79 | 5.36% | 1.00 |
| 2025-08-05 | 21.67 | 22.51 | 0.82 | 3.78% | 21.60 | 22.53 | 130185 | 28882.41 | 8.30% | 7.00 |
| 2025-08-04 | 21.31 | 21.69 | 0.17 | 0.79% | 21.23 | 21.86 | 55728 | 12041.35 | 3.55% | 0.00 |
| 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 |
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
