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
2023-12-29 19.79 20.21 19.77 20.20 1.4M
2023-12-28 18.87 19.94 18.76 19.90 1.8M
2023-12-27 18.72 19.03 18.62 18.95 0.5M
2023-12-26 18.94 18.98 18.62 18.69 0.6M
2023-12-25 19.16 19.28 18.75 18.95 0.7M
2023-12-22 19.32 19.50 19.12 19.20 0.7M
2023-12-21 18.99 19.46 18.69 19.37 0.8M
2023-12-20 19.23 19.41 19.09 19.10 0.6M
2023-12-19 18.79 19.19 18.76 19.12 0.8M
2023-12-18 19.19 19.26 18.76 18.77 1.2M
2023-12-15 19.60 19.88 19.20 19.28 0.8M
2023-12-14 19.89 19.99 19.53 19.60 0.5M
2023-12-13 19.88 20.05 19.53 19.70 0.7M
2023-12-12 19.65 19.72 19.40 19.68 0.7M
2023-12-11 19.38 19.68 19.11 19.65 1.0M
2023-12-08 19.65 19.86 19.35 19.38 0.9M
2023-12-07 19.71 19.81 19.44 19.64 0.9M
2023-12-06 19.60 20.23 19.49 19.72 1.3M
2023-12-05 19.98 20.20 19.58 19.59 1.4M
2023-12-04 20.10 20.46 20.03 20.09 0.9M
2023-12-01 20.20 20.46 19.89 20.11 1.2M
2023-11-30 20.62 20.79 20.06 20.20 2.1M
2023-11-29 21.12 21.20 20.62 20.66 2.0M
2023-11-28 21.80 21.81 20.77 21.20 4.5M
2023-11-27 20.50 21.93 20.48 21.71 6.2M
2023-11-24 21.00 21.01 20.30 20.30 1.5M
2023-11-23 20.92 21.38 20.81 21.00 1.2M
2023-11-22 21.54 21.77 20.99 20.99 1.5M
2023-11-21 21.86 21.93 21.53 21.63 1.0M
2023-11-20 21.84 21.84 21.30 21.80 1.2M
2023-11-17 20.99 21.73 20.80 21.65 1.5M
2023-11-16 21.66 21.66 21.00 21.00 1.6M
2023-11-15 21.34 21.76 21.25 21.75 1.8M
2023-11-14 21.37 21.37 20.94 21.22 1.7M
2023-11-13 21.65 21.78 21.05 21.27 1.7M
2023-11-10 21.85 21.88 21.60 21.69 0.9M
2023-11-09 22.00 22.09 21.62 21.76 1.0M
2023-11-08 21.95 22.19 21.66 21.88 1.6M
2023-11-07 22.56 22.56 21.45 21.96 1.9M
2023-11-06 21.69 22.30 21.66 22.20 1.9M
2023-11-03 20.96 21.73 20.85 21.59 1.5M
2023-11-02 21.36 21.48 20.79 20.80 0.9M
2023-11-01 21.49 21.58 21.18 21.35 0.7M
2023-10-31 21.51 21.85 21.20 21.41 1.6M
2023-10-30 21.30 21.55 21.06 21.53 1.1M
2023-10-27 21.12 21.62 20.66 21.34 1.6M
2023-10-26 20.96 21.59 20.55 21.14 2.7M
2023-10-25 20.59 21.01 20.39 20.63 1.3M
2023-10-24 20.14 20.62 20.02 20.39 1.2M
2023-10-23 20.67 20.84 19.83 20.03 1.7M
2023-10-20 20.56 21.25 20.52 20.81 1.2M
2023-10-19 20.80 21.21 20.58 20.58 1.0M
2023-10-18 21.22 21.25 20.70 20.75 1.2M
2023-10-17 21.29 21.89 20.76 21.21 1.8M
2023-10-16 21.01 21.70 20.94 21.11 1.0M
2023-10-13 21.74 21.75 20.95 21.11 1.4M
2023-10-12 21.51 22.13 20.84 21.86 2.2M
2023-10-11 21.48 21.77 21.21 21.51 1.0M
2023-10-10 21.90 22.00 21.33 21.35 1.0M
2023-10-09 21.60 22.06 21.60 21.90 1.2M
2023-09-28 21.85 21.85 21.39 21.60 0.9M
2023-09-27 21.50 22.33 21.40 21.54 1.3M
2023-09-26 21.48 21.86 21.23 21.50 1.2M
2023-09-25 21.90 22.16 21.27 21.56 0.9M
2023-09-22 21.11 21.80 20.93 21.80 1.0M
2023-09-21 21.71 21.82 21.01 21.11 1.0M
2023-09-20 22.23 22.30 21.35 21.43 1.5M
2023-09-19 22.56 22.56 21.84 22.08 1.2M
2023-09-18 22.51 22.96 22.28 22.34 1.0M
2023-09-15 23.07 23.12 22.53 22.63 1.2M
2023-09-14 22.80 23.29 22.30 22.90 2.2M
2023-09-13 22.38 22.87 22.12 22.68 2.3M
2023-09-12 22.57 22.98 22.33 22.38 1.7M
2023-09-11 23.09 23.09 22.53 22.71 2.0M
2023-09-08 23.10 23.40 22.86 23.29 1.9M
2023-09-07 22.79 23.40 22.78 23.12 3.5M
2023-09-06 22.30 22.84 21.85 22.79 2.5M
2023-09-05 21.48 22.38 21.30 22.35 4.5M
2023-09-04 20.32 21.58 20.23 21.51 3.6M
2023-09-01 20.30 20.39 19.77 20.33 1.5M
2023-08-31 19.79 20.32 19.73 20.30 1.9M
2023-08-30 20.19 20.59 19.74 20.10 2.5M
2023-08-29 18.70 19.94 18.65 19.92 3.1M
2023-08-28 20.02 20.18 18.44 18.61 2.5M
2023-08-25 19.53 19.76 18.75 18.93 2.2M
2023-08-24 19.91 19.95 18.95 19.44 3.1M
2023-08-23 21.50 21.50 19.73 19.78 4.0M
2023-08-22 21.48 21.63 20.91 21.47 1.4M
2023-08-21 21.87 21.94 21.30 21.37 1.0M
2023-08-18 22.01 22.27 21.60 21.65 1.0M
2023-08-17 21.40 21.94 21.27 21.83 1.1M
2023-08-16 21.75 21.90 21.40 21.44 0.9M
2023-08-15 22.25 22.37 21.51 21.80 1.3M
2023-08-14 21.91 22.30 21.80 22.25 1.5M
2023-08-11 23.83 23.95 22.00 22.01 3.8M
2023-08-10 24.10 24.35 23.65 23.88 1.4M
2023-08-09 24.07 24.30 23.91 24.08 0.7M
2023-08-08 24.40 24.48 24.01 24.20 0.8M
2023-08-07 24.66 24.78 23.96 24.23 1.8M
2023-08-04 24.63 24.83 24.37 24.72 1.2M
2023-08-03 24.40 24.81 24.30 24.72 1.4M
2023-08-02 25.05 25.09 24.30 24.42 2.1M
2023-08-01 26.26 26.38 24.95 25.00 3.2M
2023-07-31 26.30 26.53 26.09 26.37 1.9M
2023-07-28 26.73 26.73 25.51 26.36 3.8M
2023-07-27 26.66 27.80 26.36 27.00 5.3M
2023-07-26 27.28 27.32 26.41 26.83 4.8M
2023-07-25 27.10 27.97 26.75 27.88 7.1M
2023-07-24 26.13 28.64 26.06 27.78 9.4M
2023-07-21 26.55 27.90 25.77 25.91 4.9M
2023-07-20 26.67 27.26 26.29 26.91 4.3M
2023-07-19 26.06 27.40 26.06 27.08 6.9M
2023-07-18 24.14 26.98 23.61 26.90 8.9M
2023-07-17 25.70 25.73 23.83 24.23 2.9M
2023-07-14 24.94 24.94 23.66 23.70 2.6M
2023-07-13 25.03 25.42 24.85 24.94 1.2M
2023-07-12 25.20 25.60 25.05 25.08 1.1M
2023-07-11 25.04 25.37 24.80 25.20 0.7M
2023-07-10 25.33 25.65 24.94 25.03 0.8M
2023-07-07 25.37 25.57 24.85 24.96 1.0M
2023-07-06 25.76 26.23 25.25 25.37 1.4M
2023-07-05 26.00 26.58 25.74 25.80 1.4M
2023-07-04 25.90 26.09 25.61 25.96 1.4M
2023-07-03 26.27 26.40 25.67 25.90 1.7M
2023-06-30 26.28 26.63 25.77 25.85 2.6M
2023-06-29 25.30 26.61 24.61 26.35 3.6M
2023-06-28 25.57 26.31 25.42 25.47 1.8M
2023-06-27 25.70 26.30 25.40 25.80 2.1M
2023-06-26 25.16 25.90 24.92 25.76 2.6M
2023-06-21 24.60 25.66 24.48 25.30 2.5M
2023-06-20 25.19 25.32 24.63 24.63 1.7M
2023-06-19 25.48 25.78 25.17 25.19 1.6M
2023-06-16 25.40 25.78 25.10 25.55 1.6M
2023-06-15 25.74 25.80 25.06 25.43 1.9M
2023-06-14 25.60 26.07 25.33 25.42 2.3M
2023-06-13 25.63 26.20 25.42 25.64 2.6M
2023-06-12 26.29 26.59 25.31 25.71 4.1M
2023-06-09 25.85 27.44 25.60 26.80 6.0M
2023-06-08 25.08 26.61 25.08 26.34 6.1M
2023-06-07 24.94 25.58 24.26 25.19 3.3M
2023-06-06 24.90 25.07 24.05 24.79 3.2M
2023-06-05 24.00 25.24 23.17 24.94 4.0M
2023-06-02 23.68 24.35 23.68 24.03 1.4M
2023-06-01 23.88 24.23 23.70 23.74 1.6M
2023-05-31 24.42 24.61 23.90 23.91 1.8M
2023-05-30 24.31 25.09 24.17 24.64 2.8M
2023-05-29 24.92 25.30 24.28 24.53 2.5M
2023-05-26 25.50 25.50 24.27 25.03 5.4M
2023-05-25 23.92 26.77 23.76 26.14 8.1M
2023-05-24 24.14 25.60 23.50 23.62 3.0M
2023-05-23 24.33 24.96 24.16 24.48 1.8M
2023-05-22 24.22 24.91 23.84 24.43 2.1M
2023-05-19 23.80 24.14 23.58 24.00 0.9M
2023-05-18 24.16 24.16 23.64 23.81 1.3M
2023-05-17 23.78 24.44 23.56 24.16 2.4M
2023-05-16 22.24 23.93 22.16 23.89 4.0M
2023-05-15 21.91 22.59 21.91 22.32 1.3M
2023-05-12 22.46 22.46 21.80 22.06 0.9M
2023-05-11 22.51 22.59 22.09 22.40 1.1M
2023-05-10 22.13 22.71 21.96 22.42 1.2M
2023-05-09 23.01 23.01 22.11 22.11 1.6M
2023-05-08 23.93 24.00 22.71 23.07 1.2M
2023-05-05 23.72 24.10 23.26 23.32 0.9M
2023-05-04 23.77 24.64 23.66 24.05 1.2M
2023-04-28 24.86 24.86 23.69 23.88 1.6M
2023-04-27 25.19 25.19 24.43 24.44 1.5M
2023-04-26 24.50 25.43 24.41 24.84 2.3M
2023-04-25 23.35 24.89 21.85 24.86 3.5M
2023-04-24 23.43 24.18 23.43 23.99 1.2M
2023-04-21 24.57 24.75 23.55 23.58 1.9M
2023-04-20 25.56 25.56 24.29 24.46 2.4M
2023-04-19 24.95 25.77 24.63 25.31 3.2M
2023-04-18 24.57 25.41 24.57 24.95 2.5M
2023-04-17 24.49 25.25 24.35 24.75 3.1M
2023-04-14 23.84 24.35 23.84 24.28 1.4M
2023-04-13 24.14 24.44 23.90 23.90 1.5M
2023-04-12 24.48 24.63 24.16 24.25 2.0M
2023-04-11 24.95 24.95 24.26 24.39 1.7M
2023-04-10 25.33 25.69 24.80 24.86 1.9M
2023-04-07 25.11 25.57 24.57 25.57 3.7M
2023-04-06 25.84 25.84 24.65 25.11 2.9M
2023-04-04 26.59 26.80 25.82 25.86 1.6M
2023-04-03 26.20 26.76 26.08 26.66 1.1M
2023-03-31 26.09 26.98 26.09 26.36 1.1M
2023-03-30 26.27 26.27 25.79 26.09 1.3M
2023-03-29 26.73 26.94 26.19 26.30 1.4M
2023-03-28 27.21 27.21 26.58 26.74 1.5M
2023-03-27 27.21 27.51 26.91 27.30 1.6M
2023-03-24 26.56 27.42 26.56 27.03 1.9M
2023-03-23 26.91 27.14 26.34 26.71 1.5M
2023-03-22 27.33 27.47 26.72 26.89 1.8M
2023-03-21 26.60 27.70 26.31 27.37 2.3M
2023-03-20 26.63 26.99 25.79 26.66 1.7M
2023-03-17 26.97 27.46 26.74 26.79 1.5M
2023-03-16 27.53 27.71 26.84 26.86 1.4M
2023-03-15 27.41 28.41 27.34 27.59 2.2M
2023-03-14 28.84 28.96 26.79 27.10 3.4M
2023-03-13 28.81 28.88 28.04 28.57 2.2M
2023-03-10 28.79 29.21 28.07 28.74 2.1M
2023-03-09 28.81 29.40 28.57 28.96 2.1M
2023-03-08 28.30 29.14 28.30 28.81 1.9M
2023-03-07 30.03 30.03 28.43 28.50 3.9M
2023-03-06 30.62 30.62 29.69 30.03 1.9M
2023-03-03 29.84 30.81 29.84 30.49 2.9M
2023-03-02 30.89 31.06 29.71 29.79 4.3M
2023-03-01 31.07 31.79 30.57 31.24 3.4M
2023-02-28 30.79 31.99 30.71 31.34 5.5M
2023-02-27 29.66 33.99 29.66 32.00 8.0M
2023-02-24 29.04 30.29 29.04 29.80 4.0M
2023-02-23 29.08 29.64 28.81 28.92 1.6M
2023-02-22 29.18 29.50 28.86 29.09 1.6M
2023-02-21 28.11 29.40 28.00 29.28 3.0M
2023-02-20 27.74 28.69 27.56 28.41 2.3M
2023-02-17 28.93 28.93 27.39 27.66 3.5M
2023-02-16 30.00 30.09 28.28 28.71 5.1M
2023-02-15 29.99 30.84 29.21 30.55 4.4M
2023-02-14 29.36 30.63 29.08 29.43 7.7M
2023-02-13 26.43 28.86 26.20 28.71 5.9M
2023-02-10 27.01 27.11 26.36 26.43 1.8M
2023-02-09 26.34 27.01 26.09 27.00 2.2M
2023-02-08 26.22 26.79 26.14 26.32 1.4M
2023-02-07 26.72 26.89 26.18 26.21 2.2M
2023-02-06 27.00 27.51 26.64 26.70 1.4M
2023-02-03 27.13 27.20 26.49 26.89 1.4M
2023-02-02 27.49 27.74 27.00 27.20 1.3M
2023-02-01 27.14 27.54 26.91 27.48 1.4M
2023-01-31 26.94 27.41 26.86 26.99 1.1M
2023-01-30 26.98 27.54 26.98 27.11 1.3M
2023-01-20 26.48 27.02 26.48 26.81 0.8M
2023-01-19 26.46 26.79 26.29 26.50 1.0M
2023-01-18 27.29 27.29 26.60 26.61 1.5M
2023-01-17 27.71 28.00 27.33 27.34 1.2M
2023-01-16 26.56 28.14 26.30 27.77 2.7M
2023-01-13 26.69 26.90 26.19 26.35 1.1M
2023-01-12 26.86 27.16 26.46 26.54 0.8M
2023-01-11 27.10 27.23 26.79 26.86 0.9M
2023-01-10 27.66 27.82 26.99 27.10 1.4M
2023-01-09 26.95 27.76 26.86 27.71 3.2M
2023-01-06 26.41 27.74 26.35 26.94 3.0M
2023-01-05 25.14 26.74 24.85 26.39 2.8M
2023-01-04 25.57 25.76 24.50 25.11 1.7M
2023-01-03 24.94 25.84 24.71 25.70 1.1M