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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.30 | 30.51 | 29.76 | 30.01 | -1.64% | 0.71 | 2.00% |
| 2025-10-22 | 30.68 | 30.97 | 30.49 | 30.51 | -1.17% | 0.51 | 1.39% |
| 2025-10-21 | 30.70 | 31.23 | 30.20 | 30.87 | +3.11% | 0.90 | 2.44% |
| 2025-10-20 | 29.48 | 30.58 | 29.48 | 29.94 | +2.08% | 0.53 | 1.48% |
| 2025-10-17 | 29.80 | 29.99 | 29.31 | 29.33 | -1.91% | 0.38 | 1.08% |
| 2025-10-16 | 30.08 | 30.35 | 29.76 | 29.90 | -0.60% | 0.40 | 1.10% |
| 2025-10-15 | 29.41 | 30.08 | 29.15 | 30.08 | +2.31% | 0.56 | 1.57% |
| 2025-10-14 | 30.36 | 30.53 | 29.30 | 29.40 | -2.49% | 0.57 | 1.61% |
| 2025-10-13 | 28.69 | 30.21 | 28.42 | 30.15 | -1.21% | 0.71 | 2.02% |
| 2025-10-10 | 31.37 | 31.40 | 30.47 | 30.52 | -2.80% | 0.72 | 1.94% |
| 2025-10-09 | 31.06 | 31.56 | 30.86 | 31.40 | +1.13% | 0.60 | 1.61% |
| 2025-09-30 | 30.92 | 31.41 | 30.85 | 31.05 | +0.75% | 0.54 | 1.44% |
| 2025-09-29 | 30.85 | 31.26 | 30.22 | 30.82 | -0.10% | 0.64 | 1.74% |
| 2025-09-26 | 31.48 | 31.90 | 30.85 | 30.85 | -2.93% | 0.67 | 1.79% |
| 2025-09-25 | 31.63 | 32.48 | 31.61 | 31.78 | -0.53% | 0.79 | 2.08% |
| 2025-09-24 | 31.00 | 32.00 | 30.90 | 31.95 | +1.43% | 0.99 | 2.62% |
| 2025-09-23 | 33.17 | 33.66 | 30.71 | 31.50 | -6.22% | 2.00 | 5.26% |
| 2025-09-22 | 33.99 | 34.35 | 33.23 | 33.59 | +1.05% | 1.92 | 4.76% |
| 2025-09-19 | 33.53 | 34.26 | 32.85 | 33.24 | -0.92% | 1.51 | 3.79% |
| 2025-09-18 | 34.49 | 34.92 | 33.10 | 33.55 | -3.48% | 2.04 | 5.00% |