天阳科技 sz.300872
20.50
+0.59%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.61 | 20.80 | 20.14 | 20.50 | +0.59% | 3.15 | 3.66% |
| 2026-05-21 | 21.30 | 21.69 | 20.37 | 20.38 | -5.25% | 5.80 | 6.52% |
| 2026-05-20 | 20.82 | 22.00 | 20.68 | 21.51 | +2.48% | 8.15 | 8.95% |
| 2026-05-19 | 20.28 | 21.07 | 20.08 | 20.99 | +3.55% | 5.79 | 6.62% |
| 2026-05-18 | 19.80 | 20.48 | 19.72 | 20.27 | +1.71% | 3.46 | 4.07% |
| 2026-05-15 | 19.95 | 20.69 | 19.83 | 19.93 | -0.70% | 4.24 | 4.97% |
| 2026-05-14 | 20.55 | 20.96 | 19.82 | 20.07 | -2.34% | 5.69 | 6.62% |
| 2026-05-13 | 20.13 | 20.85 | 19.65 | 20.55 | -1.72% | 6.73 | 7.86% |
| 2026-05-12 | 20.53 | 21.85 | 20.37 | 20.91 | +0.87% | 10.74 | 12.02% |
| 2026-05-11 | 22.89 | 23.22 | 20.30 | 20.73 | +2.12% | 16.49 | 18.35% |
| 2026-05-08 | 19.10 | 20.45 | 18.95 | 20.30 | +5.95% | 9.06 | 10.73% |
| 2026-05-07 | 18.18 | 19.30 | 18.00 | 19.16 | +4.87% | 5.87 | 7.44% |
| 2026-05-06 | 17.60 | 18.60 | 17.12 | 18.27 | +10.66% | 6.00 | 7.87% |
| 2026-04-30 | 15.76 | 16.78 | 15.76 | 16.51 | +4.69% | 2.52 | 3.66% |
| 2026-04-29 | 15.60 | 15.84 | 15.60 | 15.77 | 0.00% | 1.20 | 1.80% |
| 2026-04-28 | 15.70 | 16.04 | 15.49 | 15.77 | +0.13% | 1.83 | 2.75% |
| 2026-04-27 | 15.85 | 15.90 | 15.45 | 15.75 | -1.19% | 1.67 | 2.52% |
| 2026-04-24 | 16.10 | 16.19 | 15.52 | 15.94 | -1.91% | 1.57 | 2.36% |
| 2026-04-23 | 16.62 | 16.64 | 16.15 | 16.25 | -2.23% | 1.19 | 1.73% |
| 2026-04-22 | 16.40 | 16.64 | 16.24 | 16.62 | +0.97% | 1.20 | 1.72% |