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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.03 | 35.22 | 34.51 | 34.76 | -0.83% | 2.15 | 5.16% |
| 2025-09-16 | 33.95 | 35.32 | 32.64 | 35.05 | +5.00% | 3.63 | 8.86% |
| 2025-09-15 | 33.15 | 33.65 | 32.85 | 33.38 | +0.88% | 1.01 | 2.53% |
| 2025-09-12 | 33.81 | 34.00 | 33.02 | 33.09 | -2.76% | 1.52 | 3.81% |
| 2025-09-11 | 33.88 | 34.39 | 32.81 | 34.03 | -1.08% | 2.05 | 5.11% |
| 2025-09-10 | 34.76 | 35.15 | 34.15 | 34.40 | -2.49% | 1.98 | 4.81% |
| 2025-09-09 | 34.30 | 36.11 | 33.60 | 35.28 | +1.06% | 3.10 | 7.50% |
| 2025-09-08 | 33.27 | 35.01 | 32.98 | 34.91 | +3.28% | 3.10 | 7.55% |
| 2025-09-05 | 32.50 | 33.88 | 32.00 | 33.80 | +4.39% | 1.83 | 4.59% |
| 2025-09-04 | 32.22 | 32.88 | 31.69 | 32.38 | +0.68% | 1.16 | 3.01% |
| 2025-09-03 | 33.86 | 33.93 | 32.00 | 32.16 | -5.13% | 1.18 | 3.00% |
| 2025-09-02 | 34.50 | 34.63 | 33.01 | 33.90 | -2.92% | 1.85 | 4.58% |
| 2025-09-01 | 33.38 | 35.23 | 33.05 | 34.92 | +4.64% | 3.40 | 8.33% |
| 2025-08-29 | 32.86 | 33.37 | 32.08 | 33.37 | +2.61% | 2.12 | 5.40% |
| 2025-08-28 | 32.95 | 32.98 | 31.16 | 32.52 | -2.22% | 2.72 | 7.06% |
| 2025-08-27 | 34.55 | 34.55 | 33.24 | 33.26 | -6.76% | 3.84 | 9.42% |
| 2025-08-26 | 34.33 | 36.69 | 33.80 | 35.67 | +3.90% | 5.44 | 13.02% |
| 2025-08-25 | 34.60 | 35.10 | 33.71 | 34.33 | -1.07% | 3.67 | 8.96% |
| 2025-08-22 | 34.00 | 35.50 | 34.00 | 34.70 | -3.80% | 5.18 | 12.53% |
| 2025-08-21 | 38.88 | 41.22 | 35.00 | 36.07 | -3.74% | 9.00 | 19.42% |