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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.49 | 27.95 | 27.00 | 27.68 | +0.69% | 2.40 | 7.29% |
| 2025-07-22 | 26.44 | 27.77 | 25.92 | 27.49 | +3.74% | 3.07 | 9.52% |
| 2025-07-21 | 26.28 | 26.50 | 26.13 | 26.50 | +0.80% | 0.65 | 2.06% |
| 2025-07-18 | 26.60 | 26.62 | 26.16 | 26.29 | -0.64% | 0.66 | 2.12% |
| 2025-07-17 | 26.25 | 26.49 | 26.13 | 26.46 | +1.07% | 0.65 | 2.07% |
| 2025-07-16 | 26.38 | 26.80 | 26.12 | 26.18 | -1.73% | 1.10 | 3.49% |
| 2025-07-15 | 26.99 | 27.00 | 26.30 | 26.64 | -1.55% | 1.06 | 3.32% |
| 2025-07-14 | 26.86 | 27.11 | 26.50 | 27.06 | +0.67% | 1.08 | 3.36% |
| 2025-07-11 | 26.82 | 26.99 | 26.55 | 26.88 | +0.52% | 1.11 | 3.46% |
| 2025-07-10 | 27.14 | 27.28 | 26.47 | 26.74 | -2.05% | 1.60 | 4.99% |
| 2025-07-09 | 27.60 | 28.27 | 27.14 | 27.30 | -0.84% | 1.89 | 5.75% |
| 2025-07-08 | 27.51 | 27.92 | 27.10 | 27.53 | +1.06% | 2.50 | 7.59% |
| 2025-07-07 | 27.56 | 27.87 | 27.03 | 27.24 | -2.37% | 2.89 | 8.85% |
| 2025-07-04 | 30.01 | 30.35 | 27.83 | 27.90 | -3.09% | 6.27 | 18.07% |
| 2025-07-03 | 26.15 | 28.79 | 25.97 | 28.79 | +10.01% | 4.28 | 12.60% |
| 2025-07-02 | 26.88 | 26.88 | 26.02 | 26.17 | -3.68% | 1.62 | 5.15% |
| 2025-07-01 | 26.28 | 27.28 | 25.93 | 27.17 | +3.39% | 2.63 | 8.23% |
| 2025-06-30 | 26.18 | 26.59 | 25.98 | 26.28 | +0.54% | 1.47 | 4.69% |
| 2025-06-27 | 26.20 | 26.93 | 25.98 | 26.14 | +0.62% | 1.59 | 5.06% |
| 2025-06-26 | 26.22 | 26.50 | 25.86 | 25.98 | -0.65% | 1.46 | 4.70% |