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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.29 | 30.29 | 30.00 | 30.20 | -0.17% | 0.69 | 1.93% |
| 2026-01-16 | 30.00 | 30.33 | 29.73 | 30.25 | +1.24% | 0.93 | 2.58% |
| 2026-01-15 | 29.36 | 29.95 | 29.23 | 29.88 | +0.91% | 0.79 | 2.21% |
| 2026-01-14 | 29.84 | 30.11 | 29.20 | 29.61 | -0.13% | 1.11 | 3.12% |
| 2026-01-13 | 30.48 | 30.48 | 29.55 | 29.65 | -2.56% | 1.12 | 3.12% |
| 2026-01-12 | 29.90 | 30.47 | 29.65 | 30.43 | +2.42% | 1.36 | 3.79% |
| 2026-01-09 | 29.39 | 29.71 | 29.18 | 29.71 | +1.02% | 0.97 | 2.76% |
| 2026-01-08 | 29.20 | 29.59 | 29.12 | 29.41 | +1.00% | 0.89 | 2.55% |
| 2026-01-07 | 29.45 | 29.45 | 29.01 | 29.12 | -1.02% | 0.74 | 2.11% |
| 2026-01-06 | 29.28 | 29.43 | 29.02 | 29.42 | +0.72% | 0.98 | 2.80% |
| 2026-01-05 | 28.61 | 29.23 | 28.61 | 29.21 | +2.24% | 1.05 | 3.02% |
| 2025-12-31 | 29.15 | 29.26 | 28.36 | 28.57 | -0.49% | 0.83 | 2.42% |
| 2025-12-30 | 28.59 | 28.85 | 28.49 | 28.71 | +0.42% | 0.57 | 1.67% |
| 2025-12-29 | 28.68 | 28.88 | 28.54 | 28.59 | -0.73% | 0.55 | 1.60% |
| 2025-12-26 | 29.20 | 29.24 | 28.62 | 28.80 | -1.61% | 0.75 | 2.16% |
| 2025-12-25 | 29.12 | 29.37 | 28.82 | 29.27 | +0.76% | 0.72 | 2.06% |
| 2025-12-24 | 28.30 | 29.15 | 28.30 | 29.05 | +2.00% | 0.89 | 2.57% |
| 2025-12-23 | 28.51 | 28.66 | 28.28 | 28.48 | -0.63% | 0.62 | 1.82% |
| 2025-12-22 | 28.51 | 28.91 | 28.51 | 28.66 | +0.53% | 0.69 | 2.01% |
| 2025-12-19 | 28.25 | 28.63 | 28.25 | 28.51 | +1.24% | 0.78 | 2.30% |