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
2026-05-06	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%
2026-03-13	78.02	77.20	-1.64	-2.08%	76.95	79.41	89955	70252	1.66%
2026-03-12	78.98	78.84	-0.27	-0.34%	77.97	81.10	82952	65714	1.53%
2026-03-11	79.50	79.11	-0.53	-0.67%	78.88	80.97	84972	67611	1.57%
2026-03-10	79.58	79.64	1.54	1.97%	78.85	80.90	111511	88840	2.06%
2026-03-09	77.02	78.10	-1.65	-2.07%	74.50	78.67	140338	107312	2.59%
2026-03-06	80.16	79.75	-0.66	-0.82%	79.00	81.11	101190	81020	1.87%
2026-03-05	83.00	80.41	-0.38	-0.47%	79.77	83.47	118520	96690	2.19%
2026-03-04	78.11	80.79	1.79	2.27%	78.11	81.85	148928	119798	2.75%
2026-03-03	86.30	79.00	-6.61	-7.72%	78.70	86.98	208577	169787	3.85%
2026-03-02	85.98	85.61	-1.79	-2.05%	85.50	88.21	154803	133982	2.86%
2026-02-27	89.78	87.40	-4.21	-4.60%	86.56	89.90	177338	155574	3.27%
2026-02-26	91.00	91.61	1.61	1.79%	88.88	93.68	172921	157548	3.19%
2026-02-25	88.18	90.00	2.53	2.89%	88.00	92.70	204081	184718	3.76%
2026-02-24	86.20	87.47	1.81	2.11%	84.20	88.52	199231	173245	3.67%
2026-02-13	86.04	85.66	-1.96	-2.24%	85.53	87.50	137121	118458	2.53%
2026-02-12	82.02	87.62	5.91	7.23%	82.02	88.85	268848	231051	4.96%
2026-02-11	79.97	81.71	1.47	1.83%	79.70	84.36	166996	136559	3.08%
2026-02-10	82.29	80.24	-2.07	-2.51%	79.76	82.50	137490	110953	2.54%
2026-02-09	83.00	82.31	0.31	0.38%	80.80	83.07	168083	137868	3.10%
2026-02-06	84.26	82.00	-3.00	-3.53%	81.51	84.55	201299	166017	3.71%
2026-02-05	77.88	85.00	6.50	8.28%	76.61	85.65	291838	237482	5.38%
2026-02-04	79.40	78.50	-1.75	-2.18%	77.20	79.84	136541	106872	2.52%
2026-02-03	80.10	80.25	1.29	1.63%	79.34	82.18	195255	157120	3.60%
2026-02-02	86.01	78.96	-7.84	-9.03%	78.86	86.80	251187	203807	4.63%
2026-01-30	87.50	86.80	0.25	0.29%	83.21	88.74	244209	210335	4.50%
2026-01-29	90.00	86.55	-3.45	-3.83%	86.10	90.78	295259	259317	5.45%
2026-01-28	82.51	90.00	9.69	12.07%	82.51	91.99	466947	415999	8.61%
2026-01-27	76.28	80.31	4.01	5.26%	74.57	80.99	221974	174114	4.09%