扬电科技

301012
🏛️ 中国 →
23.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 37.57 37.57 35.79 36.17 3.5M
2021-12-30 36.49 37.27 36.29 36.93 2.9M
2021-12-29 37.33 37.61 36.14 36.20 3.4M
2021-12-28 38.49 39.26 36.57 37.26 4.3M
2021-12-27 39.41 41.14 32.86 38.42 4.7M
2021-12-24 41.43 41.71 39.57 39.57 4.0M
2021-12-23 39.36 41.86 38.57 41.76 5.6M
2021-12-22 40.46 41.05 39.31 39.36 5.2M
2021-12-21 42.14 42.77 40.00 40.34 4.8M
2021-12-20 46.01 46.01 41.51 42.83 6.2M
2021-12-17 45.71 51.21 45.59 46.71 8.5M
2021-12-16 46.17 46.84 44.29 46.76 7.4M
2021-12-15 42.56 49.93 41.41 47.60 13.5M
2021-12-14 39.54 42.86 39.54 42.81 10.3M
2021-12-13 40.86 40.86 38.07 39.26 5.6M
2021-12-10 39.30 40.26 39.29 40.11 4.8M
2021-12-09 39.57 40.06 39.01 39.56 4.4M
2021-12-08 39.75 40.35 39.29 39.50 4.6M
2021-12-07 42.45 42.45 38.96 39.64 6.3M
2021-12-06 42.26 43.49 41.54 42.18 5.8M
2021-12-03 47.40 47.50 42.83 43.03 9.7M
2021-12-02 47.34 48.54 45.81 48.49 9.6M
2021-12-01 48.08 48.99 47.06 47.74 8.5M
2021-11-30 53.51 53.51 48.00 49.24 12.3M
2021-11-29 52.38 57.14 49.81 54.59 12.2M
2021-11-26 51.43 60.63 48.34 53.57 14.4M
2021-11-25 44.64 51.26 43.01 51.26 10.0M
2021-11-24 41.43 46.43 40.46 42.71 11.2M
2021-11-23 36.79 44.55 35.72 41.43 12.7M
2021-11-22 37.01 39.19 35.93 37.16 8.5M
2021-11-19 37.50 38.50 35.29 36.85 8.7M
2021-11-18 37.16 38.88 36.04 37.45 11.3M
2021-11-17 30.65 37.04 30.36 37.04 11.2M
2021-11-16 31.66 32.14 30.17 30.86 5.7M
2021-11-15 32.71 35.07 32.28 32.28 8.0M
2021-11-12 31.79 33.27 31.79 32.90 6.6M
2021-11-11 32.14 32.64 31.56 31.76 6.0M
2021-11-10 30.71 32.74 30.46 32.64 8.0M
2021-11-09 29.31 31.00 29.04 30.99 6.5M
2021-11-08 29.70 29.70 28.59 29.03 4.0M
2021-11-05 29.46 30.79 29.04 29.89 5.3M
2021-11-04 31.19 31.86 29.83 29.94 6.5M
2021-11-03 29.86 30.58 28.58 30.58 5.2M
2021-11-02 29.91 31.66 29.40 30.41 8.5M
2021-11-01 29.74 30.43 28.57 30.43 6.5M
2021-10-29 30.16 30.89 28.74 29.75 7.2M
2021-10-28 26.57 31.32 26.51 30.60 10.2M
2021-10-27 28.76 28.79 26.59 26.70 5.3M
2021-10-26 28.11 29.20 27.50 29.10 4.6M
2021-10-25 28.76 29.80 28.36 28.43 5.3M
2021-10-22 28.83 30.34 28.30 28.70 5.6M
2021-10-21 27.80 29.69 27.32 29.44 7.9M
2021-10-20 27.04 28.11 26.93 27.79 5.3M
2021-10-19 25.79 27.54 25.79 27.48 6.4M
2021-10-18 25.56 26.69 25.46 25.99 2.9M
2021-10-15 27.11 27.13 25.74 25.74 4.1M
2021-10-14 26.14 27.11 24.31 27.11 6.7M
2021-10-13 25.93 26.51 25.59 26.23 3.8M
2021-10-12 27.10 27.30 25.47 26.11 4.3M
2021-10-11 27.91 28.01 25.86 27.07 4.4M
2021-10-08 29.35 29.76 27.37 27.86 6.2M
2021-09-30 28.51 30.33 27.43 29.35 7.7M
2021-09-29 30.25 30.37 27.86 28.06 7.9M
2021-09-28 32.22 33.17 30.24 31.35 10.0M
2021-09-27 31.11 37.11 29.69 32.91 16.3M
2021-09-24 25.93 31.11 25.36 31.11 11.9M
2021-09-23 28.57 28.93 25.79 25.93 6.5M
2021-09-22 27.86 29.91 26.99 28.54 5.4M
2021-09-17 28.93 30.76 27.86 28.43 7.3M
2021-09-16 26.81 30.36 26.64 29.71 9.7M
2021-09-15 27.25 28.02 26.71 27.21 6.0M
2021-09-14 28.35 29.28 26.65 28.35 8.9M
2021-09-13 25.73 28.57 25.39 27.57 10.5M
2021-09-10 23.58 27.13 23.58 26.64 9.5M
2021-09-09 24.50 24.59 23.51 23.57 3.4M
2021-09-08 24.18 25.36 23.81 24.81 3.8M
2021-09-07 23.86 24.54 23.70 24.18 3.3M
2021-09-06 23.93 26.19 23.93 24.41 4.9M
2021-09-03 23.57 25.35 23.24 23.84 5.7M
2021-09-02 22.13 23.98 21.91 23.95 5.9M
2021-09-01 21.65 22.24 21.50 22.17 2.8M
2021-08-31 23.34 23.64 21.54 21.76 4.4M
2021-08-30 22.54 23.43 22.40 23.34 3.3M
2021-08-27 22.86 23.78 22.61 22.64 3.9M
2021-08-26 24.64 25.18 23.35 23.36 5.7M
2021-08-25 26.00 26.04 24.69 24.72 5.4M
2021-08-24 27.20 27.94 25.98 26.09 5.7M
2021-08-23 26.93 27.20 25.89 27.20 6.2M
2021-08-20 27.61 28.41 26.99 27.16 7.7M
2021-08-19 26.61 29.04 25.71 28.82 10.3M
2021-08-18 27.29 31.29 26.86 26.92 11.0M
2021-08-17 25.71 28.33 25.43 27.61 11.1M
2021-08-16 24.88 26.17 24.27 26.07 5.9M
2021-08-13 27.06 28.06 25.41 25.46 6.8M
2021-08-12 27.14 27.69 26.56 27.40 6.7M
2021-08-11 25.89 28.49 25.16 27.64 10.1M
2021-08-10 24.99 27.70 24.99 26.39 8.9M
2021-08-09 25.05 25.64 24.11 25.23 5.2M
2021-08-06 25.36 25.38 24.31 24.83 5.0M
2021-08-05 24.29 26.04 23.59 25.63 7.9M
2021-08-04 24.12 25.71 23.79 24.86 7.8M
2021-08-03 24.56 24.79 23.57 24.27 8.5M
2021-08-02 24.38 27.75 23.09 25.68 14.0M
2021-07-30 19.86 23.96 19.85 23.96 10.9M
2021-07-29 19.49 20.21 19.49 19.96 2.3M
2021-07-28 20.01 20.19 18.66 19.49 2.6M
2021-07-27 21.64 21.99 20.40 20.47 2.7M
2021-07-26 20.73 21.55 20.72 21.37 3.1M
2021-07-23 22.41 22.41 20.84 20.91 3.8M
2021-07-22 23.18 23.18 22.21 22.25 3.5M
2021-07-21 22.94 23.43 22.82 23.10 2.5M
2021-07-20 24.01 24.09 22.79 22.94 3.8M
2021-07-19 24.62 24.62 23.81 23.94 3.4M
2021-07-16 25.09 26.01 24.71 24.80 5.2M
2021-07-15 24.23 25.50 24.07 25.36 6.2M
2021-07-14 24.91 24.91 24.22 24.23 4.1M
2021-07-13 24.36 25.21 24.24 25.14 5.3M
2021-07-12 24.10 24.48 24.10 24.36 3.0M
2021-07-09 24.30 24.55 24.17 24.28 3.1M
2021-07-08 25.25 25.61 24.16 24.70 6.6M
2021-07-07 24.86 26.76 24.69 25.96 8.6M
2021-07-06 23.76 25.90 23.76 25.36 7.9M
2021-07-05 24.71 24.71 23.72 23.86 5.1M
2021-07-02 24.71 25.32 24.06 24.94 5.7M
2021-07-01 24.65 25.34 23.94 24.65 6.8M
2021-06-30 25.58 25.58 24.47 24.83 7.4M
2021-06-29 27.31 27.40 25.30 25.43 10.8M
2021-06-28 29.94 30.47 27.88 28.29 10.7M
2021-06-25 30.36 32.50 28.86 31.27 13.3M
2021-06-24 27.94 34.20 27.94 33.66 17.7M
2021-06-23 30.71 32.06 28.86 29.27 16.3M
2021-06-22 28.70 41.43 27.29 34.89 20.1M