朝阳科技 sz.002981
25.75
-1.11%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.98 | 26.01 | 25.31 | 25.75 | -1.11% | 0.62 | 2.03% |
| 2026-05-22 | 25.48 | 26.44 | 25.22 | 26.21 | +2.87% | 0.98 | 3.16% |
| 2026-05-21 | 24.86 | 26.13 | 24.86 | 25.48 | +2.54% | 1.28 | 4.19% |
| 2026-05-20 | 25.03 | 25.25 | 24.29 | 24.85 | -0.76% | 0.52 | 1.76% |
| 2026-05-19 | 25.08 | 25.25 | 24.49 | 25.04 | -0.63% | 0.47 | 1.57% |
| 2026-05-18 | 24.98 | 25.26 | 24.61 | 25.20 | +0.20% | 0.50 | 1.68% |
| 2026-05-15 | 25.46 | 25.70 | 24.96 | 25.15 | -0.87% | 0.53 | 1.74% |
| 2026-05-14 | 25.89 | 26.04 | 25.19 | 25.37 | -1.32% | 0.82 | 2.70% |
| 2026-05-13 | 25.56 | 26.29 | 25.54 | 25.71 | -0.27% | 1.02 | 3.28% |
| 2026-05-12 | 25.92 | 26.54 | 25.08 | 25.78 | +0.47% | 1.15 | 3.77% |
| 2026-05-11 | 25.55 | 25.83 | 25.33 | 25.66 | +0.90% | 0.97 | 3.18% |
| 2026-05-08 | 24.71 | 26.60 | 24.70 | 25.43 | +3.00% | 1.62 | 5.26% |
| 2026-05-07 | 24.71 | 24.95 | 24.48 | 24.69 | -0.04% | 0.55 | 1.85% |
| 2026-05-06 | 24.73 | 25.28 | 24.55 | 24.70 | +0.49% | 0.74 | 2.48% |
| 2026-04-30 | 24.80 | 25.00 | 24.36 | 24.58 | -4.54% | 0.91 | 3.09% |
| 2026-04-29 | 25.80 | 26.06 | 25.55 | 25.75 | -1.38% | 0.93 | 3.02% |
| 2026-04-28 | 24.77 | 26.52 | 24.62 | 26.11 | +5.84% | 2.14 | 6.92% |
| 2026-04-27 | 24.37 | 24.68 | 23.93 | 24.67 | +1.69% | 0.47 | 1.59% |
| 2026-04-24 | 23.99 | 24.40 | 23.51 | 24.26 | +1.08% | 0.38 | 1.32% |
| 2026-04-23 | 24.48 | 24.51 | 23.91 | 24.00 | -2.08% | 0.38 | 1.33% |