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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.99 | 23.55 | 22.41 | 23.48 | +4.87% | 0.75 | 2.71% |
| 2026-03-23 | 23.21 | 23.43 | 22.30 | 22.39 | -5.53% | 0.71 | 2.61% |
| 2026-03-20 | 24.50 | 24.60 | 23.60 | 23.70 | -2.67% | 0.66 | 2.28% |
| 2026-03-19 | 24.96 | 25.10 | 24.21 | 24.35 | -3.79% | 0.62 | 2.10% |
| 2026-03-18 | 25.14 | 25.37 | 24.97 | 25.31 | +0.92% | 0.45 | 1.51% |
| 2026-03-17 | 26.00 | 26.02 | 25.04 | 25.08 | -2.60% | 0.72 | 2.36% |
| 2026-03-16 | 25.23 | 25.76 | 25.10 | 25.75 | +1.54% | 0.56 | 1.83% |
| 2026-03-13 | 25.38 | 25.85 | 25.28 | 25.36 | -0.86% | 0.74 | 2.43% |
| 2026-03-12 | 26.48 | 26.48 | 25.40 | 25.58 | -3.69% | 1.31 | 4.25% |
| 2026-03-11 | 26.78 | 27.00 | 26.42 | 26.56 | -1.96% | 1.47 | 4.62% |
| 2026-03-10 | 27.48 | 27.48 | 26.40 | 27.09 | -5.81% | 2.77 | 8.64% |
| 2026-03-09 | 28.64 | 28.90 | 27.80 | 28.76 | -1.27% | 0.94 | 2.78% |
| 2026-03-06 | 28.60 | 29.17 | 28.59 | 29.13 | +1.53% | 0.61 | 1.77% |
| 2026-03-05 | 29.13 | 29.46 | 28.54 | 28.69 | +0.88% | 0.79 | 2.27% |
| 2026-03-04 | 29.01 | 29.38 | 28.41 | 28.44 | -3.07% | 1.11 | 3.23% |
| 2026-03-03 | 29.85 | 31.18 | 28.95 | 29.34 | -1.74% | 1.84 | 5.14% |
| 2026-03-02 | 30.51 | 30.89 | 29.70 | 29.86 | -3.43% | 0.94 | 2.61% |
| 2026-02-27 | 30.80 | 30.96 | 30.39 | 30.92 | +0.13% | 0.60 | 1.64% |
| 2026-02-26 | 30.74 | 30.93 | 30.66 | 30.88 | +0.46% | 0.56 | 1.53% |
| 2026-02-25 | 30.82 | 30.93 | 30.61 | 30.74 | -0.23% | 0.61 | 1.66% |