扬杰科技（300373）历史行情

以下为扬杰科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	85.050	83.480	86.100	81.390	2.480	3.062%	1,766.40万	14.80亿	3.258%
2026-10-08	84.660	81.000	86.100	80.110	-3.460	-4.097%	8.81万	0.00亿	0.000%
2026-10-07	86.600	84.460	86.700	84.060	-1.540	-1.791%	583.56万	4.97亿	1.076%
2026-10-06	86.600	84.460	86.700	84.060	-1.540	-1.791%	583.56万	4.97亿	1.076%
2026-10-05	86.600	84.460	86.700	84.060	-1.540	-1.791%	583.56万	4.97亿	1.076%
2026-10-02	86.600	84.460	86.700	84.060	-1.540	-1.791%	583.56万	4.97亿	1.076%
2026-10-01	86.600	84.460	86.700	84.060	-1.540	-1.791%	583.56万	4.97亿	1.076%
2026-09-30	86.600	84.460	86.700	84.060	-1.540	-1.791%	5.84万	0.00亿	0.000%
2026-09-29	85.540	86.000	86.650	84.700	0.990	1.165%	6.40万	0.00亿	0.000%
2026-09-28	88.100	85.010	88.180	83.840	-3.120	-3.540%	9.29万	0.00亿	0.000%
2026-09-27	90.500	88.130	91.340	88.130	-3.260	-3.567%	887.24万	7.95亿	1.637%
2026-09-24	90.500	88.130	91.340	88.130	-3.260	-3.567%	8.87万	0.00亿	0.000%
2026-09-23	92.300	91.390	92.480	90.400	-0.370	-0.403%	8.95万	0.00亿	0.000%
2026-09-22	94.580	91.760	95.000	91.000	-1.370	-1.471%	12.29万	0.00亿	0.000%
2026-09-21	94.910	93.130	95.490	92.200	-0.100	-0.107%	11.49万	0.00亿	0.000%
2026-09-18	91.500	93.230	94.380	89.000	3.180	3.531%	17.49万	0.00亿	0.000%
2026-09-17	88.500	90.050	92.380	88.300	0.870	0.976%	13.67万	0.00亿	0.000%
2026-09-16	85.700	89.180	89.680	85.180	3.390	3.952%	12.65万	0.00亿	0.000%
2026-09-15	84.870	85.790	87.870	84.300	0.900	1.060%	8.38万	0.00亿	0.000%
2026-09-14	83.330	84.890	86.750	82.670	0.530	0.628%	7.52万	0.00亿	0.000%
2026-09-11	84.960	84.360	85.190	82.900	-2.050	-2.372%	9.06万	0.00亿	0.000%
2026-09-10	86.500	86.410	87.680	85.550	-0.600	-0.690%	6.00万	0.00亿	0.000%
2026-09-09	87.430	87.010	88.500	86.340	0.190	0.219%	5.99万	0.00亿	0.000%
2026-09-08	88.480	86.820	89.280	86.700	-2.180	-2.449%	8.80万	0.00亿	0.000%
2026-09-07	87.780	89.000	89.570	87.020	2.810	3.260%	9.62万	0.00亿	0.000%
2026-09-04	90.010	86.190	90.980	85.390	-2.790	-3.136%	11.16万	0.00亿	0.000%
2026-09-03	89.220	88.980	90.800	88.500	0.990	1.125%	9.79万	0.00亿	0.000%
2026-09-02	88.850	87.990	89.970	87.850	-2.040	-2.266%	10.15万	0.00亿	0.000%
2026-09-01	93.010	90.030	93.500	88.850	-3.190	-3.422%	14.32万	0.00亿	0.000%
2026-08-31	91.700	93.220	93.990	90.370	-1.210	-1.281%	15.89万	0.00亿	0.000%
2026-08-28	95.980	94.430	97.790	94.390	-2.500	-2.579%	11.36万	0.00亿	0.000%
2026-08-27	92.500	96.930	97.350	92.030	5.380	5.877%	17.31万	0.00亿	0.000%
2026-08-26	93.000	91.550	93.520	90.250	-1.700	-1.823%	14.75万	0.00亿	0.000%
2026-08-25	95.000	93.250	95.550	89.680	-4.550	-4.652%	21.68万	0.00亿	0.000%
2026-08-24	101.000	97.800	104.000	95.510	-5.240	-5.085%	24.38万	0.00亿	0.000%
2026-08-21	94.550	103.040	103.500	94.500	6.750	7.010%	25.13万	0.00亿	0.000%
2026-08-20	100.000	96.290	100.310	94.020	-5.200	-5.124%	25.53万	0.00亿	0.000%
2026-08-19	98.860	101.490	108.250	97.810	-0.710	-0.695%	32.79万	0.00亿	0.000%
2026-08-18	100.900	102.200	102.970	97.760	2.420	2.425%	19.34万	0.00亿	0.000%
2026-08-17	96.190	99.780	99.780	96.000	3.400	3.528%	12.49万	0.00亿	0.000%
2026-08-14	96.890	96.380	97.310	94.510	0.830	0.869%	8.99万	0.00亿	0.000%
2026-08-13	98.000	95.550	99.870	95.530	-1.090	-1.128%	14.48万	0.00亿	0.000%
2026-08-12	97.780	96.640	97.780	94.880	0.440	0.457%	9.79万	0.00亿	0.000%
2026-08-11	93.500	96.200	99.200	92.770	2.090	2.221%	15.65万	0.00亿	0.000%
2026-08-10	97.010	94.110	97.600	92.370	-2.820	-2.909%	14.44万	0.00亿	0.000%
2026-08-07	93.890	96.930	98.550	92.500	2.900	3.084%	17.27万	0.00亿	0.000%
2026-08-06	90.000	94.030	95.550	89.300	3.020	3.318%	21.13万	0.00亿	0.000%
2026-08-05	86.760	91.010	93.230	86.470	4.210	4.850%	22.52万	0.00亿	0.000%
2026-08-04	81.980	86.800	87.970	80.920	6.820	8.527%	19.59万	0.00亿	0.000%
2026-08-03	83.000	79.980	84.400	79.630	-3.940	-4.695%	14.80万	0.00亿	0.000%
2026-07-31	89.000	83.920	90.000	83.890	1.990	2.429%	20.27万	0.00亿	0.000%
2026-07-30	86.010	81.930	87.970	80.570	-5.670	-6.473%	16.26万	0.00亿	0.000%
2026-07-29	85.990	87.600	87.760	80.380	2.800	3.302%	19.79万	0.00亿	0.000%
2026-07-28	90.000	84.800	91.940	83.840	-8.420	-9.032%	18.24万	0.00亿	0.000%
2026-07-27	90.600	93.220	93.580	87.170	2.620	2.892%	14.42万	0.00亿	0.000%
2026-07-24	91.830	90.600	93.390	89.120	-2.540	-2.727%	14.18万	0.00亿	0.000%
2026-07-23	97.000	93.140	97.950	91.640	-3.160	-3.281%	16.00万	0.00亿	0.000%
2026-07-22	96.000	96.300	102.300	95.880	-2.210	-2.243%	29.30万	0.00亿	0.000%
2026-07-21	88.500	98.510	99.440	83.000	11.610	13.360%	27.36万	0.00亿	0.000%
2026-07-20	95.050	86.900	96.000	84.500	-6.170	-6.629%	27.11万	0.00亿	0.000%
2026-07-17	103.000	93.070	103.000	92.570	-8.630	-8.486%	20.98万	0.00亿	0.000%
2026-07-16	103.880	101.700	109.080	100.310	-3.860	-3.657%	19.03万	0.00亿	0.000%
2026-07-15	114.300	105.560	114.580	105.110	-7.740	-6.831%	20.38万	0.00亿	0.000%
2026-07-14	115.000	113.300	115.440	105.270	-0.010	-0.009%	30.53万	0.00亿	0.000%
2026-07-13	117.520	113.310	120.990	112.500	-5.360	-4.517%	30.44万	0.00亿	0.000%
2026-07-10	135.500	118.670	139.130	118.100	-17.950	-13.139%	37.67万	0.00亿	0.000%
2026-07-09	130.880	136.620	136.830	123.910	8.580	6.701%	26.55万	0.00亿	0.000%
2026-07-08	135.300	128.040	136.880	122.600	-6.860	-5.085%	23.29万	0.00亿	0.000%
2026-07-07	129.440	134.900	139.580	127.300	3.460	2.632%	25.99万	0.00亿	0.000%
2026-07-06	131.500	131.440	134.290	125.010	1.980	1.529%	23.92万	0.00亿	0.000%
2026-07-03	134.000	129.460	138.000	128.000	-6.130	-4.521%	25.86万	0.00亿	0.000%
2026-07-02	145.500	135.590	146.970	135.000	-16.410	-10.796%	29.94万	0.00亿	0.000%
2026-07-01	154.960	152.000	162.000	147.960	-5.230	-3.326%	31.93万	0.00亿	0.000%
2026-06-30	153.000	157.230	159.880	142.250	7.280	4.855%	34.88万	0.00亿	0.000%
2026-06-29	145.240	149.950	155.950	141.190	14.190	10.452%	40.57万	0.00亿	0.000%
2026-06-26	133.880	135.760	142.670	129.510	-1.690	-1.230%	33.37万	0.00亿	0.000%
2026-06-25	132.030	137.450	138.000	129.260	4.460	3.354%	36.32万	0.00亿	0.000%
2026-06-24	130.000	132.990	142.720	129.000	0.030	0.023%	43.22万	0.00亿	0.000%
2026-06-23	128.000	132.960	136.500	127.000	4.850	3.786%	39.99万	0.00亿	0.000%
2026-06-22	130.000	128.110	133.070	123.320	4.980	4.045%	40.03万	0.00亿	0.000%
2026-06-18	113.500	123.130	126.120	111.880	9.030	7.914%	37.17万	0.00亿	0.000%
2026-06-17	108.000	114.100	115.000	106.660	5.300	4.871%	37.39万	0.00亿	0.000%
2026-06-16	107.000	108.800	113.000	105.350	3.650	3.471%	31.10万	0.00亿	0.000%
2026-06-15	98.770	105.150	105.980	94.720	8.470	8.761%	28.17万	0.00亿	0.000%
2026-06-12	104.200	96.680	105.880	95.750	-3.510	-3.503%	25.55万	0.00亿	0.000%
2026-06-11	99.010	100.190	102.980	98.500	-0.210	-0.209%	17.42万	0.00亿	0.000%
2026-06-10	103.010	100.400	105.880	99.020	-7.480	-6.934%	20.96万	0.00亿	0.000%
2026-06-09	97.960	107.880	108.000	95.350	13.420	14.207%	27.25万	0.00亿	0.000%
2026-06-08	97.730	94.460	98.780	93.180	-8.410	-8.175%	23.84万	0.00亿	0.000%
2026-06-05	104.190	102.870	108.660	101.310	-2.630	-2.493%	22.66万	0.00亿	0.000%
2026-06-04	104.000	105.500	108.960	103.000	-0.320	-0.302%	22.19万	0.00亿	0.000%
2026-06-03	107.230	105.820	111.230	103.950	4.320	4.256%	33.46万	0.00亿	0.000%
2026-06-02	99.380	101.500	103.980	96.100	2.250	2.267%	27.70万	0.00亿	0.000%
2026-06-01	105.210	99.250	107.030	98.780	-7.870	-7.347%	33.91万	0.00亿	0.000%
2026-05-29	114.000	107.120	115.410	106.000	-7.180	-6.282%	37.30万	0.00亿	0.000%
2026-05-28	110.800	114.300	118.000	108.130	4.280	3.890%	41.58万	0.00亿	0.000%
2026-05-27	101.900	110.020	114.860	101.200	12.120	12.380%	51.66万	0.00亿	0.000%
2026-05-26	93.900	97.900	99.770	90.610	2.660	2.793%	40.73万	0.00亿	0.000%
2026-05-25	89.390	95.240	96.300	86.880	8.860	10.257%	44.15万	0.00亿	0.000%
2026-05-22	79.510	86.380	88.000	79.360	8.770	11.300%	42.02万	0.00亿	0.000%
2026-05-21	84.780	77.610	84.780	77.500	-6.100	-7.287%	27.92万	0.00亿	0.000%
2026-05-20	79.000	83.710	83.710	78.900	4.100	5.150%	24.87万	0.00亿	0.000%
2026-05-19	80.390	79.610	80.880	76.370	-1.790	-2.199%	22.39万	0.00亿	0.000%
2026-05-18	82.210	81.400	83.360	80.100	-1.490	-1.798%	22.19万	0.00亿	0.000%
2026-05-15	84.320	82.890	85.440	80.310	-1.110	-1.321%	31.36万	0.00亿	0.000%
2026-05-14	84.220	84.000	85.800	82.010	0.880	1.059%	34.93万	0.00亿	0.000%
2026-05-13	76.880	83.120	83.470	75.800	4.720	6.020%	31.32万	0.00亿	0.000%
2026-05-12	77.730	78.400	78.460	74.880	0.670	0.862%	25.19万	0.00亿	0.000%
2026-05-11	77.800	77.730	78.980	76.500	1.090	1.422%	25.46万	0.00亿	0.000%
2026-05-08	77.800	76.640	77.990	74.880	-1.820	-2.320%	20.73万	0.00亿	0.000%
2026-05-07	78.300	78.460	79.250	76.480	0.500	0.641%	19.13万	0.00亿	0.000%
2026-05-06	76.650	77.960	80.160	76.630	2.580	3.423%	21.87万	0.00亿	0.000%
2026-04-30	77.210	75.380	77.970	74.400	-2.010	-2.597%	19.22万	0.00亿	0.000%
2026-04-29	76.650	77.390	78.070	74.300	0.100	0.129%	16.73万	0.00亿	0.000%
2026-04-28	77.300	77.290	80.070	76.400	-1.340	-1.704%	18.70万	0.00亿	0.000%
2026-04-27	76.500	78.630	79.090	73.100	-3.720	-4.517%	27.92万	0.00亿	0.000%
2026-04-24	82.100	82.350	84.000	82.000	0.690	0.845%	13.60万	0.00亿	0.000%
2026-04-23	82.860	81.660	84.280	80.980	-0.840	-1.018%	13.44万	0.00亿	0.000%
2026-04-22	81.010	82.500	82.600	80.890	1.610	1.990%	13.38万	0.00亿	0.000%
2026-04-21	80.920	80.890	81.650	79.260	-0.390	-0.480%	12.86万	0.00亿	0.000%
2026-04-20	79.500	81.280	83.250	79.440	3.090	3.952%	18.82万	0.00亿	0.000%
2026-04-17	77.050	78.190	78.430	76.470	0.930	1.204%	10.10万	0.00亿	0.000%
2026-04-16	76.460	77.260	77.480	76.030	1.220	1.604%	9.04万	0.00亿	0.000%
2026-04-15	78.420	76.040	78.420	75.640	-1.840	-2.363%	11.13万	0.00亿	0.000%
2026-04-14	77.580	77.880	79.100	76.970	0.900	1.169%	11.61万	0.00亿	0.000%
2026-04-13	77.080	76.980	78.220	75.800	0.000	0.000%	8.81万	0.00亿	0.000%
2026-04-10	77.850	77.450	79.130	77.340	0.000	0.000%	11.46万	0.00亿	0.000%
2026-04-09	76.510	77.120	77.880	75.500	0.000	0.000%	12.39万	0.00亿	0.000%
2026-04-08	73.300	77.300	77.360	72.890	0.000	0.000%	18.64万	0.00亿	0.000%
2026-04-07	72.240	70.290	72.780	70.100	0.000	0.000%	10.24万	0.00亿	0.000%
2026-04-03	72.520	71.670	73.960	71.530	0.000	0.000%	12.89万	0.00亿	0.000%
2026-04-02	73.000	71.240	73.270	70.460	0.000	0.000%	15.05万	0.00亿	0.000%
2026-04-01	68.800	70.170	70.680	68.390	0.000	0.000%	15.26万	0.00亿	0.000%