扬电科技(301012)股票信息
| 股票代码 | 301012 |
| 股票名称 | 扬电科技 |
| 最新价/元 | 22.69 |
| 涨跌额/元 | -5.17 |
| 涨跌幅/% | -18.56 |
| 买入/元 | 22.69 |
| 卖出/元 | 22.70 |
| 昨收/元 | 27.86 |
| 今开/元 | 26.00 |
| 最高/元 | 26.16 |
| 最低/元 | 22.69 |
| 成交量/手 | 133874.06 |
| 成交额/万 | 32990.70 |
| 股净值/元 | 428.92 |
| 市净率 | 2.85 |
| 总市值/万 | 323310.24 |
| 流通值/万 | 258269.36 |
| 换手率/% | 11.76 |
| 入市日期 | 2021-06-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
扬电科技(301012)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 26.00 | 22.69 | -5.17 | -18.56 | 133874.06 | 32990.70 | 11.76 |
| 2024-10-08 | 29.01 | 27.86 | 3.31 | 13.48 | 176948.22 | 47850.97 | 15.55 |
| 2024-09-30 | 22.41 | 24.55 | 3.14 | 14.67 | 161640.65 | 37563.52 | 14.20 |
| 2024-09-27 | 20.48 | 21.41 | 1.15 | 5.68 | 106047.88 | 22217.73 | 9.32 |
| 2024-09-26 | 19.90 | 20.26 | 1.06 | 5.52 | 96909.73 | 19213.95 | 8.51 |
| 2024-09-25 | 19.18 | 19.20 | 0.06 | 0.31 | 71118.48 | 13841.87 | 6.25 |
| 2024-09-24 | 18.36 | 19.14 | 0.80 | 4.36 | 73360.00 | 13630.16 | 6.44 |
| 2024-09-23 | 18.25 | 18.34 | 0.06 | 0.33 | 33535.60 | 6145.58 | 2.95 |
| 2024-09-20 | 18.84 | 18.28 | -0.77 | -4.04 | 57053.40 | 10581.32 | 5.01 |
| 2024-09-19 | 18.30 | 19.05 | 0.84 | 4.61 | 67143.85 | 12724.71 | 5.90 |
| 2024-09-18 | 18.19 | 18.21 | -0.05 | -0.27 | 39832.00 | 7234.36 | 3.50 |
| 2024-09-13 | 19.00 | 18.26 | -0.99 | -5.14 | 65851.00 | 12272.03 | 5.79 |
| 2024-09-12 | 18.75 | 19.25 | 0.42 | 2.23 | 94064.10 | 18248.93 | 8.26 |
| 2024-09-11 | 18.50 | 18.83 | 0.22 | 1.18 | 44579.87 | 8452.00 | 3.92 |
| 2024-09-10 | 18.47 | 18.61 | 0.31 | 1.69 | 19333.60 | 3562.13 | 1.70 |
| 2024-09-09 | 18.25 | 18.30 | 0.04 | 0.22 | 23121.14 | 4233.19 | 2.03 |
| 2024-09-06 | 18.88 | 18.26 | -0.62 | -3.28 | 27990.00 | 5180.80 | 2.46 |
| 2024-09-05 | 19.25 | 18.88 | -0.12 | -0.63 | 25064.77 | 4730.87 | 2.20 |
| 2024-09-04 | 18.99 | 19.00 | -0.20 | -1.04 | 28768.52 | 5467.91 | 2.53 |
| 2024-09-03 | 18.74 | 19.20 | 0.52 | 2.78 | 36278.20 | 6933.21 | 3.19 |
| 2024-09-02 | 19.00 | 18.68 | -0.40 | -2.10 | 37780.00 | 7176.20 | 3.32 |
| 2024-08-30 | 18.88 | 19.08 | 0.23 | 1.22 | 42796.40 | 8167.50 | 3.76 |
| 2024-08-29 | 18.32 | 18.85 | 0.42 | 2.28 | 29792.80 | 5580.48 | 2.62 |
| 2024-08-28 | 18.52 | 18.43 | -0.11 | -0.59 | 25636.40 | 4762.90 | 2.25 |
| 2024-08-27 | 19.02 | 18.54 | -0.60 | -3.14 | 25942.60 | 4848.29 | 2.28 |
| 2024-08-26 | 18.94 | 19.14 | 0.39 | 2.08 | 24015.78 | 4569.25 | 1.69 |
| 2024-08-23 | 18.91 | 18.75 | -0.31 | -1.63 | 25249.03 | 4756.47 | 1.77 |
| 2024-08-22 | 19.67 | 19.06 | -0.25 | -1.30 | 25521.63 | 4933.41 | 1.79 |
| 2024-08-21 | 19.19 | 19.31 | 0.07 | 0.36 | 14449.00 | 2790.49 | 1.01 |
| 2024-08-20 | 19.61 | 19.24 | -0.37 | -1.89 | 20964.20 | 4049.09 | 1.47 |
| 2024-08-19 | 19.80 | 19.61 | -0.37 | -1.85 | 25526.40 | 5029.36 | 1.79 |
| 2024-08-16 | 20.28 | 19.98 | -0.14 | -0.70 | 19543.00 | 3930.86 | 1.37 |
| 2024-08-15 | 20.00 | 20.12 | 0.05 | 0.25 | 24771.78 | 4966.86 | 1.74 |
| 2024-08-14 | 20.38 | 20.07 | -0.28 | -1.38 | 19046.00 | 3845.70 | 1.34 |
| 2024-08-13 | 19.99 | 20.35 | 0.32 | 1.60 | 22481.60 | 4547.89 | 1.58 |
| 2024-08-12 | 20.15 | 20.03 | -0.12 | -0.60 | 25265.20 | 5092.88 | 1.77 |
| 2024-08-09 | 20.22 | 20.15 | 0.03 | 0.15 | 28284.80 | 5767.73 | 1.99 |
| 2024-08-08 | 20.61 | 20.12 | -0.78 | -3.73 | 38743.87 | 7809.16 | 2.72 |
| 2024-08-07 | 20.47 | 20.90 | 0.73 | 3.62 | 55204.57 | 11538.65 | 3.87 |
| 2024-08-06 | 19.99 | 20.17 | 0.46 | 2.33 | 29038.40 | 5843.37 | 2.04 |
| 2024-08-05 | 20.80 | 19.71 | -1.13 | -5.42 | 43303.00 | 8775.83 | 3.04 |
| 2024-08-02 | 21.51 | 20.84 | -0.83 | -3.83 | 39195.77 | 8309.95 | 2.75 |
| 2024-08-01 | 22.00 | 21.67 | -0.33 | -1.50 | 40442.59 | 8806.48 | 2.84 |
| 2024-07-31 | 20.60 | 22.00 | 1.32 | 6.38 | 54635.14 | 11717.21 | 3.83 |
| 2024-07-30 | 21.05 | 20.68 | -0.36 | -1.71 | 31538.84 | 6559.58 | 2.21 |
| 2024-07-29 | 21.48 | 21.04 | -0.10 | -0.47 | 37062.30 | 7842.97 | 2.60 |
| 2024-07-26 | 20.70 | 21.14 | 0.30 | 1.44 | 36275.00 | 7686.01 | 2.55 |
| 2024-07-25 | 20.71 | 20.84 | 0.00 | 0.00 | 35723.80 | 7423.41 | 2.51 |
| 2024-07-24 | 20.89 | 20.84 | -0.33 | -1.56 | 44629.80 | 9417.21 | 3.13 |
| 2024-07-23 | 21.90 | 21.17 | -0.79 | -3.60 | 52435.20 | 11453.31 | 3.68 |
| 2024-07-22 | 22.28 | 21.96 | 0.57 | 2.67 | 71951.80 | 15828.57 | 5.05 |
| 2024-07-19 | 20.54 | 21.39 | 0.71 | 3.43 | 48080.60 | 10198.69 | 3.37 |
| 2024-07-18 | 20.60 | 20.68 | 0.00 | 0.00 | 45602.20 | 9367.13 | 3.20 |
| 2024-07-17 | 21.43 | 20.68 | -0.75 | -3.50 | 50924.40 | 10612.06 | 3.57 |
| 2024-07-16 | 21.65 | 21.43 | -0.26 | -1.20 | 48383.20 | 10383.48 | 3.40 |
| 2024-07-15 | 22.04 | 21.69 | -1.41 | -6.10 | 75684.20 | 16560.33 | 5.31 |
| 2024-07-12 | 23.39 | 23.10 | -0.37 | -1.58 | 52077.40 | 12147.04 | 3.65 |
| 2024-07-11 | 23.15 | 23.47 | 0.66 | 2.89 | 71288.40 | 16644.08 | 5.00 |
| 2024-07-10 | 22.88 | 22.81 | -0.24 | -1.04 | 56850.24 | 13013.19 | 3.99 |
| 2024-07-09 | 21.98 | 23.05 | 0.82 | 3.69 | 60680.80 | 13703.11 | 4.26 |
| 2024-07-08 | 22.67 | 22.23 | -0.63 | -2.76 | 46029.53 | 10285.22 | 3.23 |
| 2024-07-05 | 22.78 | 22.86 | 0.34 | 1.51 | 53312.04 | 12056.23 | 3.74 |
| 2024-07-04 | 22.91 | 22.52 | -0.20 | -0.88 | 45160.87 | 10280.05 | 3.17 |
| 2024-07-03 | 23.50 | 22.82 | -1.05 | -4.40 | 66575.80 | 15280.29 | 4.67 |
| 2024-07-02 | 24.00 | 23.87 | -0.17 | -0.71 | 76851.57 | 18338.82 | 5.39 |
| 2024-07-01 | 24.48 | 24.04 | -0.72 | -2.91 | 138555.20 | 33332.16 | 9.72 |
| 2024-06-28 | 22.31 | 24.76 | 2.21 | 9.80 | 170214.95 | 41333.66 | 11.95 |
| 2024-06-27 | 22.50 | 22.55 | -0.06 | -0.27 | 70310.60 | 16067.42 | 4.93 |
| 2024-06-26 | 21.98 | 22.61 | 0.84 | 3.86 | 58400.00 | 12904.85 | 4.10 |
| 2024-06-25 | 22.40 | 21.77 | -0.25 | -1.14 | 59065.94 | 12887.76 | 4.15 |
| 2024-06-24 | 23.20 | 22.02 | -0.96 | -4.18 | 68040.00 | 15350.73 | 4.78 |
| 2024-06-21 | 23.58 | 22.98 | -0.51 | -2.17 | 50241.21 | 11586.65 | 5.02 |
| 2024-06-20 | 24.32 | 23.49 | -0.82 | -3.37 | 65118.79 | 15501.22 | 6.51 |
| 2024-06-19 | 25.01 | 24.31 | -0.96 | -3.80 | 74617.23 | 18339.38 | 7.46 |
| 2024-06-18 | 25.00 | 25.27 | 0.08 | 0.32 | 95675.10 | 24052.36 | 9.56 |
| 2024-06-17 | 25.01 | 25.19 | -0.19 | -0.75 | 104443.38 | 26483.88 | 10.44 |
| 2024-06-14 | 25.07 | 25.38 | -0.12 | -0.47 | 109826.98 | 28366.43 | 10.97 |
| 2024-06-13 | 25.56 | 25.50 | -0.06 | -0.24 | 108463.73 | 27978.71 | 10.84 |
| 2024-06-12 | 24.94 | 25.56 | 0.51 | 2.04 | 90806.81 | 23111.90 | 9.07 |
| 2024-06-11 | 24.65 | 25.05 | 0.46 | 1.87 | 81759.20 | 20263.88 | 8.17 |
| 2024-06-07 | 25.27 | 24.59 | -0.63 | -2.50 | 95316.16 | 23558.59 | 9.52 |
| 2024-06-06 | 26.14 | 25.22 | -1.25 | -4.72 | 140721.15 | 35981.69 | 14.06 |
| 2024-06-05 | 27.90 | 26.47 | -2.07 | -7.25 | 165832.20 | 44700.67 | 16.57 |
| 2024-06-04 | 27.98 | 28.54 | 0.39 | 1.39 | 156128.21 | 43776.21 | 15.60 |
| 2024-06-03 | 28.46 | 28.15 | -0.56 | -1.95 | 141251.29 | 39865.96 | 14.12 |
| 2024-05-31 | 28.77 | 28.71 | -0.20 | -0.69 | 179872.06 | 51498.85 | 17.97 |
| 2024-05-30 | 29.75 | 28.91 | -0.85 | -2.86 | 149392.52 | 44055.88 | 14.93 |
| 2024-05-29 | 31.01 | 29.76 | -2.66 | -8.21 | 222743.23 | 68238.68 | 22.26 |
| 2024-05-28 | 29.11 | 32.42 | 2.65 | 8.90 | 305535.14 | 96113.49 | 30.53 |
| 2024-05-27 | 30.14 | 29.77 | -0.37 | -1.23 | 216814.51 | 65323.99 | 21.67 |
| 2024-05-24 | 28.98 | 30.14 | 1.18 | 4.08 | 228869.81 | 69793.42 | 22.87 |
| 2024-05-23 | 29.85 | 28.96 | -2.01 | -6.49 | 232086.62 | 69668.47 | 23.19 |
| 2024-05-22 | 32.00 | 30.97 | -1.57 | -4.83 | 210398.78 | 65770.88 | 21.03 |
| 2024-05-21 | 34.13 | 32.54 | -1.27 | -3.76 | 211951.04 | 69492.01 | 21.18 |
| 2024-05-20 | 32.38 | 33.81 | 2.14 | 6.76 | 279813.61 | 93299.70 | 27.96 |
| 2024-05-17 | 29.83 | 31.67 | 1.52 | 5.04 | 281929.02 | 88632.34 | 28.17 |
| 2024-05-16 | 27.07 | 30.15 | 1.68 | 5.90 | 260300.94 | 73958.59 | 26.01 |
| 2024-05-15 | 28.48 | 28.47 | -0.18 | -0.63 | 281719.03 | 81396.85 | 28.15 |
| 2024-05-14 | 27.80 | 28.65 | -1.35 | -4.50 | 232637.94 | 66376.85 | 23.25 |
| 2024-05-13 | 26.69 | 30.00 | 4.91 | 19.57 | 323904.77 | 90845.89 | 32.37 |
日K线
周K线
月K线
