扬电科技（301012）历史行情

以下为扬电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
2026-10-07	22.120	21.860	22.300	21.830	-0.230	-1.041%	233.24万	0.51亿	1.184%
2026-10-06	22.120	21.860	22.300	21.830	-0.230	-1.041%	233.24万	0.51亿	1.184%
2026-10-05	22.120	21.860	22.300	21.830	-0.230	-1.041%	233.24万	0.51亿	1.184%
2026-10-02	22.120	21.860	22.300	21.830	-0.230	-1.041%	233.24万	0.51亿	1.184%
2026-10-01	22.120	21.860	22.300	21.830	-0.230	-1.041%	233.24万	0.51亿	1.184%
2026-09-30	22.120	21.860	22.300	21.830	-0.230	-1.041%	2.33万	0.00亿	0.000%
2026-09-29	22.120	22.090	22.350	22.020	-0.080	-0.361%	2.69万	0.00亿	0.000%
2026-09-28	22.900	22.170	22.950	22.000	-0.780	-3.399%	3.25万	0.00亿	0.000%
2026-09-27	23.410	22.950	23.410	22.850	-0.460	-1.965%	353.00万	0.81亿	1.792%
2026-09-24	23.410	22.950	23.410	22.850	-0.460	-1.965%	3.53万	0.00亿	0.000%
2026-09-23	23.680	23.410	23.770	23.170	-0.210	-0.889%	6.04万	0.00亿	0.000%
2026-09-22	23.250	23.620	24.240	23.250	0.500	2.163%	9.64万	0.00亿	0.000%
2026-09-21	22.800	23.120	23.650	22.680	0.450	1.985%	6.82万	0.00亿	0.000%
2026-09-18	22.320	22.670	22.880	22.260	0.610	2.765%	6.70万	0.00亿	0.000%
2026-09-17	22.190	22.060	22.380	21.850	-0.130	-0.586%	2.97万	0.00亿	0.000%
2026-09-16	21.620	22.190	22.330	21.570	0.540	2.494%	3.43万	0.00亿	0.000%
2026-09-15	21.810	21.650	22.170	21.630	-0.300	-1.367%	2.92万	0.00亿	0.000%
2026-09-14	21.780	21.950	22.190	21.750	0.020	0.091%	2.48万	0.00亿	0.000%
2026-09-11	22.200	21.930	22.290	21.500	-0.510	-2.273%	4.70万	0.00亿	0.000%
2026-09-10	22.800	22.440	22.800	22.420	-0.440	-1.923%	3.57万	0.00亿	0.000%
2026-09-09	22.890	22.880	23.150	22.750	-0.140	-0.608%	3.92万	0.00亿	0.000%
2026-09-08	23.240	23.020	23.360	22.900	-0.260	-1.117%	5.16万	0.00亿	0.000%
2026-09-07	23.210	23.280	23.390	22.900	0.150	0.649%	5.15万	0.00亿	0.000%
2026-09-04	24.120	23.130	24.120	22.970	-0.740	-3.100%	10.69万	0.00亿	0.000%
2026-09-03	25.150	23.870	25.250	23.810	-1.570	-6.171%	16.93万	0.00亿	0.000%
2026-09-02	24.460	25.440	26.230	24.380	1.830	7.751%	19.35万	0.00亿	0.000%
2026-09-01	23.420	23.610	23.770	23.150	0.150	0.639%	4.68万	0.00亿	0.000%
2026-08-31	22.900	23.460	23.530	22.600	0.190	0.817%	4.17万	0.00亿	0.000%
2026-08-28	23.510	23.270	23.770	23.250	-0.410	-1.731%	5.97万	0.00亿	0.000%
2026-08-27	23.500	23.680	23.740	23.280	0.080	0.339%	4.95万	0.00亿	0.000%
2026-08-26	23.920	23.600	23.960	23.130	-0.400	-1.667%	5.68万	0.00亿	0.000%
2026-08-25	24.120	24.000	24.240	23.030	-0.800	-3.226%	7.89万	0.00亿	0.000%
2026-08-24	25.950	24.800	26.310	24.110	-0.450	-1.782%	8.71万	0.00亿	0.000%
2026-08-21	24.980	25.250	25.460	24.770	0.050	0.198%	5.65万	0.00亿	0.000%
2026-08-20	24.450	25.200	25.950	24.070	1.200	5.000%	11.11万	0.00亿	0.000%
2026-08-19	25.150	24.000	25.400	23.900	-1.700	-6.615%	9.28万	0.00亿	0.000%
2026-08-18	26.470	25.700	26.530	25.260	-0.840	-3.165%	8.88万	0.00亿	0.000%
2026-08-17	26.260	26.540	26.540	25.800	0.440	1.686%	7.77万	0.00亿	0.000%
2026-08-14	26.420	26.100	26.590	25.300	-0.230	-0.874%	11.78万	0.00亿	0.000%
2026-08-13	26.880	26.330	27.300	26.300	-0.220	-0.829%	15.56万	0.00亿	0.000%
2026-08-12	26.430	26.550	26.800	26.290	0.320	1.220%	8.49万	0.00亿	0.000%
2026-08-11	26.500	26.230	26.930	26.030	-0.570	-2.127%	8.66万	0.00亿	0.000%
2026-08-10	26.390	26.800	26.800	25.970	0.490	1.862%	12.79万	0.00亿	0.000%
2026-08-07	26.310	26.310	26.530	25.520	-0.010	-0.038%	11.39万	0.00亿	0.000%
2026-08-06	26.550	26.320	26.890	25.980	-0.540	-2.010%	13.52万	0.00亿	0.000%
2026-08-05	26.420	26.860	27.180	26.020	0.130	0.486%	19.22万	0.00亿	0.000%
2026-08-04	25.190	26.730	26.730	25.190	1.950	7.869%	20.44万	0.00亿	0.000%
2026-08-03	24.380	24.780	24.790	24.140	0.640	2.651%	13.03万	0.00亿	0.000%
2026-07-31	24.600	24.140	25.150	24.070	0.870	3.739%	16.68万	0.00亿	0.000%
2026-07-30	25.690	23.270	25.990	23.270	-2.830	-10.843%	21.50万	0.00亿	0.000%
2026-07-29	25.430	26.100	26.370	25.020	0.540	2.113%	18.31万	0.00亿	0.000%
2026-07-28	26.720	25.560	26.720	25.450	-2.320	-8.321%	21.38万	0.00亿	0.000%
2026-07-27	26.200	27.880	27.950	25.110	1.250	4.694%	28.01万	0.00亿	0.000%
2026-07-24	27.000	26.630	27.800	25.680	-1.770	-6.232%	27.23万	0.00亿	0.000%
2026-07-23	26.000	28.400	29.000	25.550	1.930	7.291%	35.21万	0.00亿	0.000%
2026-07-22	25.500	26.470	27.880	25.380	2.010	8.217%	38.17万	0.00亿	0.000%
2026-07-21	22.410	24.460	24.460	21.200	4.080	20.020%	23.06万	0.00亿	0.000%
2026-07-20	20.900	20.380	21.800	19.900	-0.390	-1.878%	9.72万	0.00亿	0.000%
2026-07-17	22.150	20.770	22.200	20.710	-1.580	-7.069%	7.03万	0.00亿	0.000%
2026-07-16	21.600	22.350	22.650	21.480	0.390	1.776%	5.72万	0.00亿	0.000%
2026-07-15	22.500	21.960	23.120	21.840	-0.580	-2.573%	5.32万	0.00亿	0.000%
2026-07-14	22.010	22.540	22.560	21.420	0.460	2.083%	7.38万	0.00亿	0.000%
2026-07-13	23.550	22.080	23.900	22.080	-1.560	-6.599%	8.39万	0.00亿	0.000%
2026-07-10	22.250	23.640	25.420	22.250	1.330	5.961%	13.72万	0.00亿	0.000%
2026-07-09	22.330	22.310	22.590	21.250	-0.010	-0.045%	6.42万	0.00亿	0.000%
2026-07-08	23.230	22.320	23.230	22.260	-0.720	-3.125%	4.58万	0.00亿	0.000%
2026-07-07	23.570	23.040	24.140	22.910	-0.760	-3.193%	5.78万	0.00亿	0.000%
2026-07-06	24.560	23.800	25.440	23.700	-0.860	-3.487%	8.18万	0.00亿	0.000%
2026-07-03	24.290	24.660	25.070	23.880	0.730	3.051%	8.07万	0.00亿	0.000%
2026-07-02	23.680	23.930	24.690	23.540	0.120	0.504%	8.01万	0.00亿	0.000%
2026-07-01	23.740	23.810	24.290	23.120	0.320	1.362%	8.64万	0.00亿	0.000%
2026-06-30	23.330	23.490	23.850	22.830	0.160	0.686%	6.80万	0.00亿	0.000%
2026-06-29	23.790	23.330	24.060	22.930	-0.670	-2.792%	7.49万	0.00亿	0.000%
2026-06-26	25.600	24.000	25.660	23.950	-1.700	-6.615%	9.51万	0.00亿	0.000%
2026-06-25	26.830	25.700	26.960	25.600	-1.190	-4.425%	10.15万	0.00亿	0.000%
2026-06-24	26.910	26.890	27.250	26.230	-0.290	-1.067%	6.39万	0.00亿	0.000%
2026-06-23	28.280	27.180	28.300	26.950	-0.540	-1.948%	8.41万	0.00亿	0.000%
2026-06-22	27.310	27.720	27.770	26.600	0.130	0.471%	9.24万	0.00亿	0.000%
2026-06-18	27.880	27.590	28.260	27.350	-0.290	-1.040%	7.27万	0.00亿	0.000%
2026-06-17	28.000	27.880	28.280	27.650	-0.530	-1.866%	6.97万	0.00亿	0.000%
2026-06-16	27.950	28.410	28.840	27.460	0.360	1.283%	8.84万	0.00亿	0.000%
2026-06-15	26.920	28.050	28.060	26.800	1.310	4.899%	8.28万	0.00亿	0.000%
2026-06-12	26.940	26.740	27.300	26.410	0.070	0.262%	8.09万	0.00亿	0.000%
2026-06-11	27.120	26.670	27.660	26.440	-0.580	-2.128%	8.69万	0.00亿	0.000%
2026-06-10	27.960	27.250	28.150	27.010	-0.990	-3.506%	8.51万	0.00亿	0.000%
2026-06-09	28.730	28.240	28.800	27.670	-0.010	-0.035%	8.56万	0.00亿	0.000%
2026-06-08	29.180	28.250	30.030	27.690	-2.310	-7.559%	11.26万	0.00亿	0.000%
2026-06-05	31.650	30.560	31.720	30.310	-1.190	-3.748%	9.90万	0.00亿	0.000%
2026-06-04	31.760	31.750	32.510	31.180	-0.220	-0.688%	8.16万	0.00亿	0.000%
2026-06-03	32.260	31.970	32.830	31.640	-0.390	-1.205%	9.22万	0.00亿	0.000%
2026-06-02	32.950	32.360	32.950	30.970	-0.390	-1.191%	10.62万	0.00亿	0.000%
2026-06-01	33.100	32.750	33.860	32.540	-0.330	-0.998%	9.12万	0.00亿	0.000%
2026-05-29	34.990	33.080	35.210	32.560	-1.910	-5.459%	12.90万	0.00亿	0.000%
2026-05-28	34.990	34.990	36.240	34.310	-0.260	-0.738%	10.82万	0.00亿	0.000%
2026-05-27	36.640	35.250	36.960	34.590	-1.290	-3.530%	13.31万	0.00亿	0.000%
2026-05-26	37.590	36.540	37.790	36.150	-1.340	-3.537%	14.82万	0.00亿	0.000%
2026-05-25	40.760	37.880	41.000	37.270	-3.340	-8.103%	25.10万	0.00亿	0.000%
2026-05-22	41.640	41.220	42.750	40.320	1.150	2.870%	23.80万	0.00亿	0.000%
2026-05-21	41.510	40.070	43.830	39.960	-1.350	-3.259%	27.45万	0.00亿	0.000%
2026-05-20	38.440	41.420	42.560	38.090	2.730	7.056%	27.08万	0.00亿	0.000%
2026-05-19	36.720	38.690	39.060	36.520	1.580	4.258%	16.81万	0.00亿	0.000%
2026-05-18	35.870	37.110	38.430	35.720	1.070	2.969%	12.80万	0.00亿	0.000%
2026-05-15	36.590	36.040	37.310	35.560	-0.540	-1.476%	14.56万	0.00亿	0.000%
2026-05-14	39.470	36.580	39.840	36.520	-2.780	-7.063%	22.72万	0.00亿	0.000%
2026-05-13	36.370	39.360	41.310	36.370	2.660	7.248%	28.46万	0.00亿	0.000%
2026-05-12	37.790	36.700	38.060	36.270	-1.240	-3.268%	12.17万	0.00亿	0.000%
2026-05-11	37.030	37.940	39.190	36.760	1.650	4.547%	17.00万	0.00亿	0.000%
2026-05-08	36.560	36.290	36.660	35.590	-0.570	-1.546%	14.43万	0.00亿	0.000%
2026-05-07	37.050	36.860	38.080	36.540	0.250	0.683%	13.49万	0.00亿	0.000%
2026-05-06	35.860	36.610	37.820	35.820	1.420	4.035%	14.89万	0.00亿	0.000%
2026-04-30	36.160	35.190	36.860	35.120	-0.940	-2.602%	11.73万	0.00亿	0.000%
2026-04-29	36.860	36.130	37.230	35.960	-1.020	-2.746%	17.15万	0.00亿	0.000%
2026-04-28	35.060	37.150	38.990	34.660	3.310	9.781%	35.68万	0.00亿	0.000%
2026-04-27	33.960	33.840	34.610	32.890	-0.270	-0.792%	11.24万	0.00亿	0.000%
2026-04-24	34.960	34.110	35.040	33.600	-0.910	-2.599%	12.85万	0.00亿	0.000%
2026-04-23	37.230	35.020	37.940	34.810	-2.200	-5.911%	19.57万	0.00亿	0.000%
2026-04-22	37.810	37.220	38.750	35.960	0.150	0.405%	26.21万	0.00亿	0.000%
2026-04-21	35.640	37.070	38.400	35.480	1.340	3.750%	25.17万	0.00亿	0.000%
2026-04-20	33.940	35.730	36.730	33.460	1.790	5.274%	28.63万	0.00亿	0.000%
2026-04-17	32.150	33.940	36.810	31.990	1.160	3.539%	34.59万	0.00亿	0.000%
2026-04-16	30.140	32.780	33.510	29.860	2.640	8.759%	25.50万	0.00亿	0.000%
2026-04-15	30.680	30.140	31.050	30.040	-0.220	-0.725%	12.14万	0.00亿	0.000%
2026-04-14	30.030	30.360	30.920	30.000	0.620	2.085%	9.30万	0.00亿	0.000%
2026-04-13	29.370	29.740	29.940	28.960	0.070	0.236%	6.34万	0.00亿	0.000%
2026-04-10	30.040	29.670	30.340	29.610	0.000	0.000%	7.89万	0.00亿	0.000%
2026-04-09	29.300	29.730	30.110	29.040	0.000	0.000%	8.07万	0.00亿	0.000%
2026-04-08	28.720	29.790	29.880	28.620	0.000	0.000%	9.63万	0.00亿	0.000%
2026-04-07	28.760	27.920	29.040	27.810	0.000	0.000%	7.27万	0.00亿	0.000%
2026-04-03	29.550	28.540	29.990	28.540	0.000	0.000%	9.76万	0.00亿	0.000%
2026-04-02	29.540	29.840	30.740	29.310	0.000	0.000%	10.34万	0.00亿	0.000%
2026-04-01	29.920	29.580	30.360	29.250	0.000	0.000%	8.42万	0.00亿	0.000%