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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.06 | 25.68 | 24.03 | 25.38 | +4.49% | 20.86 | 19.66% |
| 2025-07-21 | 24.13 | 25.26 | 24.13 | 24.29 | +0.66% | 16.07 | 15.45% |
| 2025-07-18 | 24.58 | 24.86 | 24.00 | 24.13 | -2.11% | 11.80 | 11.89% |
| 2025-07-17 | 25.66 | 25.88 | 24.60 | 24.65 | -2.41% | 15.74 | 15.38% |
| 2025-07-16 | 24.52 | 25.45 | 23.34 | 25.26 | -1.10% | 18.18 | 18.35% |
| 2025-07-15 | 25.61 | 26.77 | 24.89 | 25.54 | +1.03% | 25.19 | 23.88% |
| 2025-07-14 | 24.81 | 25.55 | 24.41 | 25.28 | +1.08% | 16.05 | 15.83% |
| 2025-07-11 | 25.39 | 25.74 | 24.70 | 25.01 | -0.75% | 19.56 | 19.05% |
| 2025-07-10 | 25.86 | 26.11 | 24.60 | 25.20 | -2.55% | 20.35 | 19.60% |
| 2025-07-09 | 26.98 | 26.98 | 25.60 | 25.86 | -4.40% | 25.78 | 24.35% |
| 2025-07-08 | 23.74 | 28.18 | 23.13 | 27.05 | +14.57% | 39.87 | 37.53% |
| 2025-07-07 | 23.11 | 24.09 | 23.08 | 23.61 | +3.51% | 24.11 | 25.14% |
| 2025-07-04 | 21.61 | 24.11 | 20.81 | 22.81 | +10.19% | 27.51 | 29.89% |
| 2025-07-03 | 20.65 | 20.88 | 20.43 | 20.70 | -0.34% | 6.66 | 7.91% |
| 2025-07-02 | 21.31 | 21.49 | 20.64 | 20.77 | -4.06% | 9.09 | 11.01% |
| 2025-07-01 | 22.81 | 22.81 | 21.25 | 21.65 | -6.11% | 15.27 | 17.77% |
| 2025-06-30 | 22.63 | 23.43 | 22.25 | 23.06 | +1.95% | 14.80 | 16.38% |
| 2025-06-27 | 23.44 | 24.30 | 22.49 | 22.62 | -3.91% | 21.66 | 23.52% |
| 2025-06-26 | 23.20 | 25.49 | 22.61 | 23.54 | +0.38% | 28.43 | 30.22% |
| 2025-06-25 | 22.03 | 23.45 | 21.88 | 23.45 | +2.18% | 23.09 | 25.87% |