天阳科技 sz.300872
17.61
-2.49%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | 24.48 | 24.59 | 23.85 | 23.99 | -2.24% | 5.71 | 5.60% |
| 2025-09-05 | 24.50 | 24.73 | 23.30 | 24.54 | -0.89% | 7.55 | 7.44% |
| 2025-09-04 | 24.50 | 25.10 | 24.02 | 24.76 | +1.52% | 6.63 | 6.39% |
| 2025-09-03 | 25.87 | 26.03 | 24.32 | 24.39 | -6.30% | 8.31 | 7.84% |
| 2025-09-02 | 27.30 | 27.76 | 25.66 | 26.03 | -6.54% | 13.07 | 11.74% |
| 2025-09-01 | 28.61 | 28.95 | 27.60 | 27.85 | -0.64% | 16.93 | 14.18% |
| 2025-08-29 | 27.82 | 28.49 | 27.14 | 28.03 | +0.75% | 14.70 | 12.49% |
| 2025-08-28 | 26.39 | 27.98 | 25.66 | 27.82 | +5.42% | 16.68 | 14.72% |
| 2025-08-27 | 27.56 | 27.90 | 26.38 | 26.39 | -4.94% | 16.61 | 14.51% |
| 2025-08-26 | 27.01 | 28.40 | 26.72 | 27.76 | +2.32% | 19.02 | 16.22% |
| 2025-08-25 | 26.64 | 27.82 | 26.64 | 27.13 | +1.88% | 15.68 | 13.67% |
| 2025-08-22 | 25.96 | 27.27 | 25.96 | 26.63 | -0.30% | 18.32 | 16.33% |
| 2025-08-21 | 27.56 | 30.18 | 26.56 | 26.71 | +4.75% | 33.30 | 28.05% |
| 2025-08-20 | 25.81 | 26.08 | 24.73 | 25.50 | -2.63% | 12.12 | 11.32% |
| 2025-08-19 | 26.48 | 27.10 | 26.12 | 26.19 | -1.54% | 12.85 | 11.51% |
| 2025-08-18 | 26.08 | 27.11 | 25.53 | 26.60 | +1.57% | 15.57 | 14.00% |
| 2025-08-15 | 25.71 | 26.88 | 25.31 | 26.19 | +0.38% | 17.39 | 15.76% |
| 2025-08-14 | 26.50 | 28.30 | 26.05 | 26.09 | +1.60% | 24.93 | 21.72% |
| 2025-08-13 | 25.79 | 26.12 | 25.30 | 25.68 | +0.39% | 13.32 | 12.23% |
| 2025-08-12 | 25.15 | 25.75 | 24.74 | 25.58 | +0.16% | 11.01 | 10.35% |