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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.06 | 29.30 | 28.56 | 29.14 | +1.25% | 0.49 | 1.43% |
| 2025-11-19 | 29.28 | 29.40 | 28.60 | 28.78 | -1.98% | 0.44 | 1.27% |
| 2025-11-18 | 29.27 | 29.60 | 29.20 | 29.36 | -0.07% | 0.34 | 0.97% |
| 2025-11-17 | 29.87 | 29.90 | 29.25 | 29.38 | -0.61% | 0.34 | 0.95% |
| 2025-11-14 | 29.55 | 29.93 | 29.50 | 29.56 | -0.67% | 0.31 | 0.87% |
| 2025-11-13 | 29.97 | 30.03 | 29.47 | 29.76 | +0.34% | 0.38 | 1.08% |
| 2025-11-12 | 29.76 | 29.99 | 29.38 | 29.66 | -0.47% | 0.46 | 1.31% |
| 2025-11-11 | 30.21 | 30.39 | 29.75 | 29.80 | -0.80% | 0.39 | 1.09% |
| 2025-11-10 | 30.37 | 30.60 | 29.74 | 30.04 | -1.05% | 0.54 | 1.50% |
| 2025-11-07 | 30.85 | 30.85 | 30.21 | 30.36 | -1.75% | 0.41 | 1.14% |
| 2025-11-06 | 30.78 | 30.97 | 30.46 | 30.90 | +0.36% | 0.45 | 1.21% |
| 2025-11-05 | 30.62 | 30.92 | 30.36 | 30.79 | +0.26% | 0.46 | 1.24% |
| 2025-11-04 | 31.39 | 31.50 | 30.51 | 30.71 | -1.98% | 0.58 | 1.59% |
| 2025-11-03 | 31.01 | 31.58 | 30.71 | 31.33 | +0.22% | 0.77 | 2.07% |
| 2025-10-31 | 31.25 | 31.58 | 30.84 | 31.26 | -1.17% | 0.95 | 2.56% |
| 2025-10-30 | 31.69 | 32.77 | 31.45 | 31.63 | +1.61% | 1.81 | 4.73% |
| 2025-10-29 | 30.72 | 31.42 | 30.70 | 31.13 | +1.40% | 0.99 | 2.66% |
| 2025-10-28 | 30.65 | 30.93 | 30.40 | 30.70 | -0.62% | 0.53 | 1.44% |
| 2025-10-27 | 30.80 | 31.93 | 30.56 | 30.89 | +0.95% | 0.87 | 2.34% |
| 2025-10-24 | 30.20 | 30.64 | 30.07 | 30.60 | +1.97% | 0.53 | 1.45% |