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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.91 | 37.47 | 34.60 | 37.47 | +10.01% | 2.61 | 5.98% |
| 2025-08-19 | 33.76 | 36.50 | 32.40 | 34.06 | +2.44% | 6.46 | 15.91% |
| 2025-08-18 | 30.26 | 33.25 | 30.00 | 33.25 | +9.99% | 4.36 | 11.59% |
| 2025-08-15 | 30.78 | 31.01 | 30.20 | 30.23 | +0.10% | 2.01 | 5.53% |
| 2025-08-14 | 31.89 | 31.89 | 30.05 | 30.20 | -5.57% | 3.32 | 9.04% |
| 2025-08-13 | 30.96 | 32.01 | 30.68 | 31.98 | +3.29% | 4.41 | 11.85% |
| 2025-08-12 | 31.80 | 33.08 | 30.56 | 30.96 | -2.64% | 6.60 | 17.37% |
| 2025-08-11 | 28.70 | 31.80 | 28.70 | 31.80 | +10.00% | 2.48 | 6.74% |
| 2025-08-08 | 30.33 | 30.43 | 28.57 | 28.91 | -4.68% | 4.98 | 14.26% |
| 2025-08-07 | 29.50 | 30.33 | 29.50 | 30.33 | +10.01% | 1.66 | 4.60% |
| 2025-08-06 | 27.46 | 27.66 | 26.95 | 27.57 | +0.92% | 1.17 | 3.57% |
| 2025-08-05 | 27.00 | 27.40 | 26.95 | 27.32 | +1.15% | 1.01 | 3.10% |
| 2025-08-04 | 26.47 | 27.50 | 26.26 | 27.01 | +1.35% | 0.76 | 2.35% |
| 2025-08-01 | 26.49 | 26.73 | 26.39 | 26.65 | +0.60% | 0.49 | 1.54% |
| 2025-07-31 | 26.79 | 27.18 | 26.35 | 26.49 | -1.52% | 0.80 | 2.52% |
| 2025-07-30 | 27.35 | 27.40 | 26.60 | 26.90 | -1.32% | 0.86 | 2.67% |
| 2025-07-29 | 27.60 | 27.65 | 26.83 | 27.26 | -1.66% | 1.37 | 4.23% |
| 2025-07-28 | 28.11 | 28.25 | 27.42 | 27.72 | -1.00% | 1.57 | 4.76% |
| 2025-07-25 | 27.39 | 28.00 | 27.32 | 28.00 | +1.52% | 1.56 | 4.73% |
| 2025-07-24 | 27.52 | 28.18 | 27.22 | 27.58 | -0.36% | 1.65 | 5.02% |