扬杰科技 (300373) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	113.50	123.13	9.03	7.91%	111.88	126.12	371698	448464	6.86%
2026-06-17	108.00	114.10	5.30	4.87%	106.66	115.00	373853	418937	6.90%
2026-06-16	107.00	108.80	3.65	3.47%	105.35	113.00	311039	342000	5.74%
2026-06-15	98.77	105.15	8.47	8.76%	94.72	105.98	281675	288167	5.20%
2026-06-12	104.20	96.68	-3.51	-3.50%	95.75	105.88	255533	257627	4.71%
2026-06-11	99.01	100.19	-0.21	-0.21%	98.50	102.98	174159	174837	3.21%
2026-06-10	103.01	100.40	-7.48	-6.93%	99.02	105.88	209643	213074	3.87%
2026-06-09	97.96	107.88	13.42	14.21%	95.35	108.00	272519	277514	5.03%
2026-06-08	97.73	94.46	-8.41	-8.18%	93.18	98.78	238394	228946	4.40%
2026-06-05	104.19	102.87	-2.63	-2.49%	101.31	108.66	226643	237938	4.18%
2026-06-04	104.00	105.50	-0.32	-0.30%	103.00	108.96	221875	234538	4.09%
2026-06-03	107.23	105.82	4.32	4.26%	103.95	111.23	334634	357650	6.17%
2026-06-02	99.38	101.50	2.25	2.27%	96.10	103.98	277013	278933	5.11%
2026-06-01	105.21	99.25	-7.87	-7.35%	98.78	107.03	339072	345951	6.25%
2026-05-29	114.00	107.12	-7.18	-6.28%	106.00	115.41	372979	407251	6.88%
2026-05-28	110.80	114.30	4.28	3.89%	108.13	118.00	415839	470657	7.67%
2026-05-27	101.90	110.02	12.12	12.38%	101.20	114.86	516596	565992	9.53%
2026-05-26	93.90	97.90	2.66	2.79%	90.61	99.77	407324	390690	7.51%
2026-05-25	89.39	95.24	8.86	10.26%	86.88	96.30	441524	408739	8.14%
2026-05-22	79.51	86.38	8.77	11.30%	79.36	88.00	420155	353589	7.75%
2026-05-21	84.78	77.61	-6.10	-7.29%	77.50	84.78	279160	227363	5.15%
2026-05-20	79.00	83.71	4.10	5.15%	78.90	83.71	248703	204165	4.59%
2026-05-19	80.39	79.61	-1.79	-2.20%	76.37	80.88	223872	176227	4.13%
2026-05-18	82.21	81.40	-1.49	-1.80%	80.10	83.36	221900	181174	4.09%
2026-05-15	84.32	82.89	-1.11	-1.32%	80.31	85.44	313641	260581	5.79%
2026-05-14	84.22	84.00	0.88	1.06%	82.01	85.80	349303	293500	6.44%
2026-05-13	76.88	83.12	4.72	6.02%	75.80	83.47	313231	251616	5.78%
2026-05-12	77.73	78.40	0.67	0.86%	74.88	78.46	251915	193072	4.65%
2026-05-11	77.80	77.73	1.09	1.42%	76.50	78.98	254550	198250	4.70%
2026-05-08	77.80	76.64	-1.82	-2.32%	74.88	77.99	207339	158529	3.82%
2026-05-07	78.80	78.96	0.50	0.64%	76.98	79.75	191344	149438	3.53%
2026-05-06	77.15	78.46	2.58	3.40%	77.13	80.66	218747	172303	4.03%
2026-04-30	77.71	75.88	-2.01	-2.58%	74.90	78.47	192176	146469	3.54%
2026-04-29	77.15	77.89	0.10	0.13%	74.80	78.57	167289	128590	3.09%
2026-04-28	77.80	77.79	-1.34	-1.69%	76.90	80.57	186997	147582	3.45%
2026-04-27	77.00	79.13	-3.72	-4.49%	73.60	79.59	279159	216261	5.15%
2026-04-24	82.60	82.85	0.69	0.84%	82.50	84.50	135998	113494	2.51%
2026-04-23	83.36	82.16	-0.84	-1.01%	81.48	84.78	134409	111549	2.48%
2026-04-22	81.51	83.00	1.61	1.98%	81.39	83.10	133809	110288	2.47%
2026-04-21	81.42	81.39	-0.39	-0.48%	79.76	82.15	128571	103733	2.37%
2026-04-20	80.00	81.78	3.09	3.93%	79.94	83.75	188152	154421	3.47%
2026-04-17	77.55	78.69	0.93	1.20%	76.97	78.93	100984	79103	1.86%
2026-04-16	76.96	77.76	1.22	1.59%	76.53	77.98	90430	69878	1.67%
2026-04-15	78.92	76.54	-1.84	-2.35%	76.14	78.92	111270	86100	2.05%
2026-04-14	78.08	78.38	0.90	1.16%	77.47	79.60	116110	91249	2.14%
2026-04-13	77.58	77.48	-0.47	-0.60%	76.30	78.72	88082	68461	1.62%
2026-04-10	78.35	77.95	0.33	0.43%	77.84	79.63	114627	90055	2.11%
2026-04-09	77.01	77.62	-0.18	-0.23%	76.00	78.38	123891	95927	2.29%
2026-04-08	73.80	77.80	7.01	9.90%	73.39	77.86	186387	140948	3.44%
2026-04-07	72.74	70.79	-1.38	-1.91%	70.60	73.28	102444	73408	1.89%
2026-04-03	73.02	72.17	0.43	0.60%	72.03	74.46	128940	94387	2.38%
2026-04-02	73.50	71.74	1.07	1.51%	70.96	73.77	150504	108954	2.78%
2026-04-01	69.30	70.67	3.20	4.74%	68.89	71.18	152589	106589	2.81%
2026-03-31	69.15	67.47	-5.31	-7.30%	66.20	69.65	234664	158473	4.33%
2026-03-30	72.75	72.78	-0.82	-1.11%	71.63	73.40	101948	73881	1.88%
2026-03-27	70.30	73.60	2.18	3.05%	70.15	73.96	101236	73588	1.87%
2026-03-26	72.00	71.42	-0.70	-0.97%	70.71	73.17	82343	59195	1.52%
2026-03-25	70.27	72.12	2.62	3.77%	70.12	72.57	96221	68988	1.77%
2026-03-24	69.58	69.50	0.90	1.31%	67.30	69.85	106926	73055	1.97%
2026-03-23	72.05	68.60	-4.90	-6.67%	67.70	72.50	169128	117874	3.12%
2026-03-20	74.51	73.50	-0.56	-0.76%	73.50	75.64	86150	64300	1.59%
2026-03-19	75.20	74.06	-2.34	-3.06%	73.60	75.48	78355	58247	1.45%
2026-03-18	75.01	76.40	1.48	1.98%	74.44	76.73	77123	58291	1.42%
2026-03-17	78.17	74.92	-2.59	-3.34%	74.86	78.30	78458	59798	1.45%
2026-03-16	77.00	77.51	0.31	0.40%	75.17	78.47	106777	82144	1.97%