扬杰科技(300373)股票信息
| 股票代码 | 300373 |
| 股票名称 | 扬杰科技 |
| 最新价/元 | 54.48 |
| 涨跌额/元 | 9.08 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 54.48 |
| 卖出/元 | 0.00 |
| 昨收/元 | 45.40 |
| 今开/元 | 54.48 |
| 最高/元 | 54.48 |
| 最低/元 | 50.39 |
| 成交量/手 | 508070.09 |
| 成交额/万 | 272011.47 |
| 股净值/元 | 31.31 |
| 市净率 | 3.56 |
| 总市值/万 | 2960158.74 |
| 流通值/万 | 2953621.54 |
| 换手率/% | 9.37 |
| 入市日期 | 2014-01-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
扬杰科技(300373)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 54.48 | 54.48 | 9.08 | 20.00 | 508070.09 | 272011.47 | 9.37 |
| 2024-09-30 | 40.78 | 45.40 | 6.15 | 15.67 | 311400.16 | 134647.62 | 5.74 |
| 2024-09-27 | 37.29 | 39.25 | 2.58 | 7.04 | 135698.17 | 52060.32 | 2.50 |
| 2024-09-26 | 34.95 | 36.93 | 1.83 | 5.21 | 87899.83 | 31613.14 | 1.62 |
| 2024-09-25 | 35.29 | 35.10 | 0.12 | 0.34 | 85399.00 | 30321.94 | 1.58 |
| 2024-09-24 | 33.69 | 34.98 | 1.48 | 4.42 | 78375.84 | 26899.13 | 1.45 |
| 2024-09-23 | 33.35 | 33.50 | 0.10 | 0.30 | 36295.01 | 12221.61 | 0.67 |
| 2024-09-20 | 33.80 | 33.40 | -0.40 | -1.18 | 39606.04 | 13235.92 | 0.73 |
| 2024-09-19 | 33.88 | 33.80 | 0.14 | 0.42 | 53045.04 | 17981.45 | 0.98 |
| 2024-09-18 | 34.20 | 33.66 | -0.49 | -1.44 | 41229.92 | 13858.75 | 0.76 |
| 2024-09-13 | 34.75 | 34.15 | -0.35 | -1.01 | 35325.26 | 12135.50 | 0.65 |
| 2024-09-12 | 35.35 | 34.50 | -0.64 | -1.82 | 39195.65 | 13688.95 | 0.72 |
| 2024-09-11 | 35.00 | 35.14 | 0.09 | 0.26 | 32278.95 | 11300.42 | 0.60 |
| 2024-09-10 | 35.03 | 35.05 | 0.10 | 0.29 | 50459.84 | 17502.73 | 0.93 |
| 2024-09-09 | 34.71 | 34.95 | -0.01 | -0.03 | 35025.05 | 12231.05 | 0.65 |
| 2024-09-06 | 36.06 | 34.96 | -1.13 | -3.13 | 46080.00 | 16309.34 | 0.85 |
| 2024-09-05 | 36.04 | 36.09 | 0.23 | 0.64 | 37287.02 | 13476.95 | 0.69 |
| 2024-09-04 | 35.57 | 35.86 | -0.17 | -0.47 | 38168.04 | 13692.04 | 0.70 |
| 2024-09-03 | 35.61 | 36.03 | 0.38 | 1.07 | 43861.00 | 15802.18 | 0.81 |
| 2024-09-02 | 36.16 | 35.65 | -0.70 | -1.93 | 67031.00 | 24239.35 | 1.24 |
| 2024-08-30 | 35.50 | 36.35 | 0.69 | 1.94 | 98388.73 | 35838.07 | 1.81 |
| 2024-08-29 | 34.57 | 35.66 | 0.91 | 2.62 | 78399.00 | 27829.91 | 1.45 |
| 2024-08-28 | 34.32 | 34.75 | 0.42 | 1.22 | 56095.84 | 19339.11 | 1.03 |
| 2024-08-27 | 35.21 | 34.33 | -0.90 | -2.56 | 75873.91 | 26282.32 | 1.40 |
| 2024-08-26 | 36.20 | 35.23 | -0.67 | -1.87 | 68308.00 | 24275.10 | 1.26 |
| 2024-08-23 | 36.33 | 35.90 | -0.43 | -1.18 | 73728.64 | 26568.30 | 1.36 |
| 2024-08-22 | 36.99 | 36.33 | -0.55 | -1.49 | 46234.48 | 16860.22 | 0.85 |
| 2024-08-21 | 37.44 | 36.88 | -0.77 | -2.05 | 48250.75 | 17961.00 | 0.89 |
| 2024-08-20 | 38.10 | 37.65 | -0.56 | -1.47 | 53227.00 | 20053.75 | 0.98 |
| 2024-08-19 | 38.10 | 38.21 | 0.17 | 0.45 | 49336.80 | 18919.56 | 0.91 |
| 2024-08-16 | 38.61 | 38.04 | -0.58 | -1.50 | 49961.00 | 19174.68 | 0.92 |
| 2024-08-15 | 38.68 | 38.62 | -0.18 | -0.46 | 71166.05 | 27544.13 | 1.31 |
| 2024-08-14 | 39.53 | 38.80 | -0.71 | -1.80 | 34630.00 | 13541.51 | 0.64 |
| 2024-08-13 | 39.25 | 39.51 | 0.30 | 0.77 | 44673.00 | 17600.80 | 0.82 |
| 2024-08-12 | 39.69 | 39.21 | -0.52 | -1.31 | 40909.00 | 16095.09 | 0.75 |
| 2024-08-09 | 40.56 | 39.73 | -0.08 | -0.20 | 46309.68 | 18624.15 | 0.85 |
| 2024-08-08 | 39.60 | 39.81 | 0.07 | 0.18 | 49480.94 | 19662.63 | 0.91 |
| 2024-08-07 | 40.58 | 39.74 | -0.75 | -1.85 | 46234.78 | 18542.28 | 0.85 |
| 2024-08-06 | 41.40 | 40.49 | -0.31 | -0.76 | 93427.41 | 37716.36 | 1.72 |
| 2024-08-05 | 41.50 | 40.80 | -1.26 | -3.00 | 76797.00 | 31771.50 | 1.42 |
| 2024-08-02 | 42.52 | 42.06 | -1.29 | -2.98 | 82994.88 | 35202.44 | 1.53 |
| 2024-08-01 | 43.09 | 43.35 | 0.15 | 0.35 | 96136.50 | 41754.16 | 1.77 |
| 2024-07-31 | 41.60 | 43.20 | 1.36 | 3.25 | 116485.09 | 49827.21 | 2.15 |
| 2024-07-30 | 41.15 | 41.84 | 0.43 | 1.04 | 75062.37 | 31178.81 | 1.38 |
| 2024-07-29 | 42.01 | 41.41 | -0.62 | -1.48 | 62897.76 | 26360.95 | 1.16 |
| 2024-07-26 | 41.61 | 42.03 | 0.45 | 1.08 | 78088.21 | 32754.16 | 1.44 |
| 2024-07-25 | 41.53 | 41.58 | -0.13 | -0.31 | 55190.00 | 22994.19 | 1.02 |
| 2024-07-24 | 42.16 | 41.71 | -0.41 | -0.97 | 68223.36 | 28673.78 | 1.26 |
| 2024-07-23 | 43.70 | 42.12 | -1.66 | -3.79 | 100841.70 | 43184.14 | 1.86 |
| 2024-07-22 | 44.10 | 43.78 | -0.58 | -1.31 | 97426.57 | 42954.22 | 1.80 |
| 2024-07-19 | 43.73 | 44.36 | 0.61 | 1.39 | 139935.97 | 62233.64 | 2.58 |
| 2024-07-18 | 42.90 | 43.75 | 0.15 | 0.34 | 118700.50 | 51585.19 | 2.19 |
| 2024-07-17 | 43.78 | 43.60 | -0.44 | -1.00 | 130433.11 | 57375.75 | 2.41 |
| 2024-07-16 | 41.57 | 44.04 | 2.37 | 5.69 | 201416.00 | 86803.82 | 3.71 |
| 2024-07-15 | 41.35 | 41.67 | 0.16 | 0.39 | 94345.74 | 39489.26 | 1.74 |
| 2024-07-12 | 40.03 | 41.51 | 1.11 | 2.75 | 121430.00 | 49993.41 | 2.24 |
| 2024-07-11 | 40.50 | 40.40 | 0.32 | 0.80 | 78652.68 | 31662.03 | 1.45 |
| 2024-07-10 | 39.91 | 40.08 | 0.04 | 0.10 | 94296.74 | 37857.46 | 1.74 |
| 2024-07-09 | 37.08 | 40.04 | 2.73 | 7.32 | 176180.06 | 69040.68 | 3.25 |
| 2024-07-08 | 36.28 | 37.31 | 1.09 | 3.01 | 110661.14 | 41316.53 | 2.04 |
| 2024-07-05 | 36.90 | 36.22 | -0.91 | -2.45 | 68829.31 | 24920.85 | 1.27 |
| 2024-07-04 | 37.51 | 37.13 | -0.47 | -1.25 | 50894.66 | 19084.53 | 0.94 |
| 2024-07-03 | 37.68 | 37.60 | -0.12 | -0.32 | 76840.31 | 28828.12 | 1.42 |
| 2024-07-02 | 38.71 | 37.72 | -1.14 | -2.93 | 89758.95 | 34033.44 | 1.66 |
| 2024-07-01 | 39.11 | 38.86 | -0.04 | -0.10 | 65326.00 | 25215.24 | 1.21 |
| 2024-06-28 | 38.33 | 38.90 | 0.51 | 1.33 | 94531.00 | 36989.43 | 1.74 |
| 2024-06-27 | 39.09 | 38.39 | -1.07 | -2.71 | 82378.11 | 31927.48 | 1.52 |
| 2024-06-26 | 38.50 | 39.46 | 1.26 | 3.30 | 85638.71 | 33254.69 | 1.58 |
| 2024-06-25 | 39.08 | 38.20 | -1.03 | -2.63 | 112459.51 | 43270.43 | 2.08 |
| 2024-06-24 | 40.11 | 39.23 | -1.09 | -2.70 | 100154.00 | 39947.76 | 1.85 |
| 2024-06-21 | 39.01 | 40.32 | 0.62 | 1.56 | 112275.11 | 44746.25 | 2.07 |
| 2024-06-20 | 39.58 | 39.70 | -0.20 | -0.50 | 143486.10 | 57712.34 | 2.65 |
| 2024-06-19 | 40.10 | 39.90 | -0.23 | -0.57 | 128361.41 | 51171.22 | 2.37 |
| 2024-06-18 | 41.00 | 40.13 | -1.07 | -2.60 | 234275.22 | 94344.74 | 4.32 |
| 2024-06-17 | 39.50 | 41.20 | 1.98 | 5.05 | 299731.14 | 123726.67 | 5.53 |
| 2024-06-14 | 38.90 | 39.22 | 0.32 | 0.82 | 100787.16 | 39295.79 | 1.86 |
| 2024-06-13 | 38.50 | 38.90 | 0.54 | 1.41 | 136632.89 | 53337.87 | 2.52 |
| 2024-06-12 | 38.51 | 38.36 | -0.52 | -1.34 | 91332.54 | 35064.29 | 1.69 |
| 2024-06-11 | 37.81 | 38.88 | 0.82 | 2.15 | 137461.42 | 53035.21 | 2.54 |
| 2024-06-07 | 39.00 | 38.06 | -0.04 | -0.11 | 107961.09 | 41532.57 | 1.99 |
| 2024-06-06 | 39.89 | 38.10 | 0.01 | 0.03 | 151557.33 | 59134.93 | 2.80 |
| 2024-06-05 | 37.90 | 38.09 | -0.13 | -0.34 | 127463.67 | 48984.92 | 2.35 |
| 2024-06-04 | 36.70 | 38.22 | 1.52 | 4.14 | 146424.31 | 55020.05 | 2.70 |
| 2024-06-03 | 36.21 | 36.70 | 0.43 | 1.19 | 73388.17 | 27023.18 | 1.35 |
| 2024-05-31 | 36.85 | 36.27 | -0.64 | -1.73 | 92694.36 | 34028.61 | 1.71 |
| 2024-05-30 | 36.24 | 36.91 | 0.39 | 1.07 | 77965.47 | 28728.77 | 1.44 |
| 2024-05-29 | 35.80 | 36.52 | 0.36 | 1.00 | 56703.22 | 20623.14 | 1.05 |
| 2024-05-28 | 35.90 | 36.16 | 0.36 | 1.01 | 93210.30 | 34102.24 | 1.72 |
| 2024-05-27 | 35.89 | 36.40 | 0.86 | 2.42 | 60094.01 | 21438.17 | 1.11 |
| 2024-05-24 | 36.32 | 35.54 | -0.79 | -2.18 | 42758.00 | 15361.97 | 0.79 |
| 2024-05-23 | 37.38 | 36.33 | -0.88 | -2.37 | 53330.95 | 19618.70 | 0.98 |
| 2024-05-22 | 36.70 | 37.21 | 0.69 | 1.89 | 53773.27 | 19880.22 | 0.99 |
| 2024-05-21 | 36.70 | 36.52 | -0.35 | -0.95 | 35951.65 | 13140.30 | 0.66 |
| 2024-05-20 | 37.02 | 36.87 | -0.29 | -0.78 | 51997.77 | 19244.19 | 0.96 |
| 2024-05-17 | 36.86 | 37.16 | 0.35 | 0.95 | 66525.25 | 24287.48 | 1.23 |
| 2024-05-16 | 37.20 | 36.81 | -0.21 | -0.57 | 51254.00 | 19018.70 | 0.95 |
| 2024-05-15 | 37.19 | 37.02 | -0.45 | -1.20 | 44351.58 | 16545.42 | 0.82 |
| 2024-05-14 | 37.78 | 37.47 | -0.15 | -0.40 | 49605.63 | 18676.48 | 0.92 |
| 2024-05-13 | 38.00 | 37.62 | -0.76 | -1.98 | 55020.60 | 20767.74 | 1.02 |
| 2024-05-10 | 39.19 | 38.38 | -0.87 | -2.22 | 109769.15 | 42500.92 | 2.03 |
日K线
周K线
月K线
