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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.29 | 31.14 | 30.24 | 30.81 | +2.19% | 0.75 | 2.04% |
| 2026-02-13 | 30.00 | 30.60 | 29.97 | 30.15 | +0.50% | 0.62 | 1.71% |
| 2026-02-12 | 30.19 | 30.29 | 29.95 | 30.00 | -0.63% | 0.42 | 1.16% |
| 2026-02-11 | 30.06 | 30.32 | 29.66 | 30.19 | +0.30% | 0.54 | 1.50% |
| 2026-02-10 | 29.97 | 30.17 | 29.73 | 30.10 | +0.77% | 0.46 | 1.27% |
| 2026-02-09 | 29.96 | 29.96 | 29.65 | 29.87 | +1.19% | 0.42 | 1.18% |
| 2026-02-06 | 29.43 | 29.90 | 29.06 | 29.52 | +0.37% | 0.63 | 1.77% |
| 2026-02-05 | 29.21 | 29.70 | 28.99 | 29.41 | +0.03% | 0.60 | 1.70% |
| 2026-02-04 | 29.41 | 29.95 | 29.20 | 29.40 | -0.34% | 0.57 | 1.61% |
| 2026-02-03 | 29.56 | 29.73 | 29.12 | 29.50 | +1.30% | 0.69 | 1.95% |
| 2026-02-02 | 29.69 | 29.88 | 29.11 | 29.12 | -1.52% | 0.55 | 1.55% |
| 2026-01-30 | 29.34 | 29.74 | 28.93 | 29.57 | +0.51% | 0.53 | 1.52% |
| 2026-01-29 | 29.95 | 30.34 | 29.27 | 29.42 | -1.41% | 0.70 | 1.98% |
| 2026-01-28 | 30.35 | 30.37 | 29.69 | 29.84 | -1.75% | 0.59 | 1.64% |
| 2026-01-27 | 30.17 | 30.40 | 29.21 | 30.37 | +0.40% | 0.82 | 2.29% |
| 2026-01-26 | 30.65 | 30.81 | 29.92 | 30.25 | -1.31% | 0.70 | 1.94% |
| 2026-01-23 | 30.58 | 30.69 | 30.35 | 30.65 | +0.23% | 0.68 | 1.86% |
| 2026-01-22 | 30.73 | 30.85 | 30.31 | 30.58 | +0.16% | 0.65 | 1.80% |
| 2026-01-21 | 30.20 | 30.58 | 30.03 | 30.53 | +0.49% | 0.82 | 2.27% |
| 2026-01-20 | 30.33 | 30.68 | 30.05 | 30.38 | +0.60% | 0.94 | 2.60% |