扬电科技 (301012) - 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
2026-05-21	41.55	40.11	-1.35	-3.26%	40.00	43.87	274476	114632	13.94%
2026-05-20	38.48	41.46	2.73	7.05%	38.13	42.60	270785	108763	13.75%
2026-05-19	36.76	38.73	1.58	4.25%	36.56	39.10	168083	64103	8.53%
2026-05-18	35.91	37.15	1.07	2.97%	35.76	38.47	128000	47753	6.50%
2026-05-15	36.63	36.08	-0.54	-1.47%	35.60	37.35	145612	53092	7.39%
2026-05-14	39.51	36.62	-2.78	-7.06%	36.56	39.88	227244	85474	11.54%
2026-05-13	36.41	39.40	2.66	7.24%	36.41	41.35	284623	112594	14.45%
2026-05-12	37.83	36.74	-1.24	-3.26%	36.31	38.10	121672	44872	6.18%
2026-05-11	37.07	37.98	1.65	4.54%	36.80	39.23	170041	64408	8.63%
2026-05-08	36.60	36.33	-0.57	-1.54%	35.63	36.70	144320	52133	7.33%
2026-05-07	37.09	36.90	0.25	0.68%	36.58	38.12	134909	50058	6.85%
2026-05-06	35.90	36.65	1.42	4.03%	35.86	37.86	148914	55062	7.56%
2026-04-30	36.20	35.23	-0.94	-2.60%	35.16	36.90	117295	41858	5.96%
2026-04-29	36.90	36.17	-1.02	-2.74%	36.00	37.27	171480	62435	8.71%
2026-04-28	35.10	37.19	3.31	9.77%	34.70	39.03	356787	134214	18.11%
2026-04-27	34.00	33.88	-0.27	-0.79%	32.93	34.65	112441	38009	7.84%
2026-04-24	35.00	34.15	-0.91	-2.60%	33.64	35.08	128457	43949	8.95%
2026-04-23	37.27	35.06	-2.20	-5.90%	34.85	37.98	195686	70003	13.64%
2026-04-22	37.85	37.26	0.15	0.40%	36.00	38.79	262140	97232	18.27%
2026-04-21	35.68	37.11	1.34	3.75%	35.52	38.44	251716	93900	17.55%
2026-04-20	33.98	35.77	1.79	5.27%	33.50	36.77	286296	100304	19.96%
2026-04-17	32.19	33.98	1.16	3.53%	32.03	36.85	345860	120432	24.11%
2026-04-16	30.18	32.82	2.64	8.75%	29.90	33.55	255027	82094	17.78%
2026-04-15	30.72	30.18	-0.22	-0.72%	30.08	31.09	121418	37119	8.46%
2026-04-14	30.07	30.40	0.62	2.08%	30.04	30.96	93043	28338	6.49%
2026-04-13	29.41	29.78	0.07	0.24%	29.00	29.98	63388	18746	4.42%
2026-04-10	30.08	29.71	-0.06	-0.20%	29.65	30.38	78917	23679	5.50%
2026-04-09	29.34	29.77	-0.06	-0.20%	29.08	30.15	80694	23911	5.63%
2026-04-08	28.76	29.83	1.87	6.69%	28.66	29.92	96298	28304	6.71%
2026-04-07	28.80	27.96	-0.62	-2.17%	27.85	29.08	72735	20639	5.07%
2026-04-03	29.59	28.58	-1.30	-4.35%	28.58	30.03	97550	28446	6.80%
2026-04-02	29.58	29.88	0.26	0.88%	29.35	30.78	103425	31038	7.21%
2026-04-01	29.96	29.62	0.21	0.71%	29.29	30.40	84198	25020	5.87%
2026-03-31	29.94	29.41	-0.50	-1.67%	29.16	30.81	88606	26565	6.18%
2026-03-30	28.94	29.91	0.28	0.94%	28.55	29.94	88834	26097	6.19%
2026-03-27	29.37	29.63	-0.47	-1.56%	29.28	30.16	91214	27048	6.36%
2026-03-26	31.69	30.10	-1.72	-5.41%	29.95	31.69	116371	35543	8.11%
2026-03-25	30.60	31.82	1.14	3.72%	30.35	32.16	158689	50234	11.06%
2026-03-24	30.80	30.68	0.98	3.30%	29.18	31.10	122421	36991	8.53%
2026-03-23	30.70	29.70	-1.31	-4.22%	29.50	31.58	140728	42755	9.81%
2026-03-20	31.90	31.01	-0.77	-2.42%	30.96	32.39	138593	43928	9.66%
2026-03-19	32.06	31.78	-0.95	-2.90%	31.51	32.71	157571	50558	10.98%
2026-03-18	29.71	32.73	3.05	10.28%	29.71	33.20	252128	79705	17.58%
2026-03-17	31.15	29.68	-1.24	-4.01%	29.68	31.45	138325	42225	9.64%
2026-03-16	31.30	30.92	-0.45	-1.43%	30.20	31.58	118368	36452	8.25%
2026-03-13	33.27	31.37	-1.70	-5.14%	31.22	33.30	188585	60446	13.15%
2026-03-12	34.37	33.07	-1.46	-4.23%	32.50	34.49	240779	79919	16.78%
2026-03-11	34.07	34.53	0.43	1.26%	33.29	35.77	345556	118760	24.09%
2026-03-10	33.02	34.10	0.44	1.31%	32.85	35.87	385769	132982	26.89%
2026-03-09	29.00	33.66	4.06	13.72%	28.85	33.66	367740	116495	25.64%
2026-03-06	28.82	29.60	0.69	2.39%	28.60	29.99	105004	31075	7.32%
2026-03-05	28.70	28.91	0.87	3.10%	28.60	29.44	100570	29233	7.01%
2026-03-04	26.88	28.04	0.70	2.56%	26.80	28.77	82853	23397	5.78%
2026-03-03	28.97	27.34	-1.64	-5.66%	27.33	29.20	88663	24944	6.18%
2026-03-02	29.01	28.98	-0.74	-2.49%	28.76	29.78	74684	21784	5.21%
2026-02-27	29.90	29.72	-0.34	-1.13%	29.44	30.13	81749	24288	5.70%
2026-02-26	29.71	30.06	0.30	1.01%	29.53	30.49	93390	28048	6.51%
2026-02-25	29.41	29.76	0.45	1.54%	28.95	29.90	89701	26382	6.25%
2026-02-24	29.65	29.31	0.02	0.07%	29.25	30.33	105769	31442	7.37%
2026-02-13	28.76	29.29	0.36	1.24%	28.46	29.38	78604	22867	5.48%
2026-02-12	28.21	28.93	0.87	3.10%	28.07	29.18	91783	26448	6.40%
2026-02-11	28.28	28.06	-0.33	-1.16%	28.01	28.37	45699	12876	3.19%