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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.40 | 23.38 | 21.92 | 22.95 | +2.55% | 23.91 | 26.59% |
| 2025-06-23 | 21.26 | 22.75 | 20.82 | 22.38 | +5.97% | 21.27 | 24.70% |
| 2025-06-20 | 21.55 | 21.64 | 20.06 | 21.12 | -4.52% | 17.69 | 21.56% |
| 2025-06-19 | 23.33 | 24.25 | 22.00 | 22.12 | -1.43% | 21.95 | 24.21% |
| 2025-06-18 | 22.48 | 23.40 | 22.23 | 22.44 | -2.94% | 19.98 | 22.44% |
| 2025-06-17 | 23.51 | 24.32 | 23.00 | 23.12 | +1.94% | 38.16 | 41.01% |
| 2025-06-16 | 19.51 | 22.68 | 19.51 | 22.68 | +20.00% | 30.77 | 35.45% |
| 2025-06-13 | 20.10 | 20.25 | 18.80 | 18.90 | -4.40% | 12.28 | 16.20% |
| 2025-06-12 | 20.00 | 20.75 | 19.51 | 19.77 | -3.37% | 14.47 | 18.29% |
| 2025-06-11 | 20.02 | 20.89 | 19.68 | 20.46 | +1.19% | 15.87 | 19.90% |
| 2025-06-10 | 21.00 | 21.95 | 20.03 | 20.22 | -5.95% | 20.07 | 24.33% |
| 2025-06-09 | 21.40 | 21.91 | 20.47 | 21.50 | +3.37% | 18.77 | 22.53% |
| 2025-06-06 | 20.02 | 21.95 | 20.02 | 20.80 | -1.00% | 22.55 | 27.00% |
| 2025-06-05 | 20.81 | 22.57 | 20.59 | 21.01 | -0.33% | 28.89 | 34.10% |
| 2025-06-04 | 18.06 | 21.11 | 17.88 | 21.08 | +12.49% | 23.16 | 30.73% |
| 2025-06-03 | 20.55 | 21.20 | 18.61 | 18.74 | -3.90% | 24.68 | 31.48% |
| 2025-05-30 | 19.46 | 20.16 | 18.12 | 19.50 | +4.73% | 24.59 | 32.13% |
| 2025-05-29 | 15.45 | 18.62 | 15.25 | 18.62 | +19.97% | 13.11 | 19.19% |
| 2025-05-28 | 14.66 | 15.87 | 14.66 | 15.52 | +5.94% | 4.11 | 6.77% |
| 2025-05-27 | 14.60 | 14.75 | 14.49 | 14.65 | +0.34% | 0.52 | 0.90% |