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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.86 | 28.46 | 27.79 | 28.16 | -0.81% | 0.64 | 1.91% |
| 2025-12-17 | 28.17 | 28.40 | 27.67 | 28.39 | +0.89% | 0.91 | 2.71% |
| 2025-12-16 | 28.68 | 28.71 | 27.91 | 28.14 | -1.88% | 0.78 | 2.31% |
| 2025-12-15 | 28.85 | 29.10 | 28.59 | 28.68 | -1.61% | 0.70 | 2.03% |
| 2025-12-12 | 29.18 | 29.36 | 28.66 | 29.15 | -0.10% | 0.84 | 2.43% |
| 2025-12-11 | 30.38 | 30.39 | 29.07 | 29.18 | -3.41% | 1.24 | 3.51% |
| 2025-12-10 | 30.44 | 30.66 | 29.73 | 30.21 | -1.63% | 1.12 | 3.12% |
| 2025-12-09 | 30.98 | 30.98 | 30.62 | 30.71 | -0.71% | 1.28 | 3.49% |
| 2025-12-08 | 31.00 | 31.25 | 30.57 | 30.93 | -0.42% | 1.85 | 5.02% |
| 2025-12-05 | 31.60 | 32.22 | 30.61 | 31.06 | -0.80% | 2.21 | 5.95% |
| 2025-12-04 | 33.12 | 33.12 | 31.31 | 31.31 | -5.44% | 3.65 | 9.56% |
| 2025-12-03 | 34.70 | 35.16 | 32.90 | 33.11 | -5.83% | 6.22 | 15.46% |
| 2025-12-02 | 32.61 | 35.83 | 32.57 | 35.16 | +7.95% | 8.19 | 19.53% |
| 2025-12-01 | 29.77 | 32.57 | 29.50 | 32.57 | +10.00% | 2.91 | 7.70% |
| 2025-11-28 | 29.66 | 29.70 | 29.18 | 29.61 | -0.07% | 0.42 | 1.20% |
| 2025-11-27 | 29.36 | 30.00 | 29.08 | 29.63 | +0.92% | 0.54 | 1.53% |
| 2025-11-26 | 29.17 | 30.03 | 29.00 | 29.36 | +0.72% | 0.61 | 1.71% |
| 2025-11-25 | 28.54 | 29.40 | 28.54 | 29.15 | +2.42% | 0.59 | 1.70% |
| 2025-11-24 | 28.25 | 28.68 | 27.89 | 28.46 | +2.23% | 0.43 | 1.26% |
| 2025-11-21 | 28.83 | 29.04 | 27.66 | 27.84 | -4.46% | 0.53 | 1.58% |