天阳科技 sz.300872
19.58
-0.46%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 14.80 | 15.05 | 14.65 | 14.71 | -0.94% | 0.73 | 1.24% |
| 2025-05-21 | 15.12 | 15.21 | 14.84 | 14.85 | -1.72% | 0.84 | 1.42% |
| 2025-05-20 | 15.07 | 15.19 | 14.88 | 15.11 | +0.26% | 0.90 | 1.51% |
| 2025-05-19 | 14.86 | 15.11 | 14.73 | 15.07 | +1.41% | 1.00 | 1.69% |
| 2025-05-16 | 15.05 | 15.11 | 14.84 | 14.86 | -1.65% | 1.27 | 2.15% |
| 2025-05-15 | 15.67 | 15.70 | 15.05 | 15.11 | -4.05% | 1.73 | 2.88% |
| 2025-05-14 | 15.33 | 16.01 | 15.21 | 15.75 | +2.46% | 2.37 | 3.84% |
| 2025-05-13 | 15.69 | 15.75 | 15.34 | 15.37 | -1.03% | 1.48 | 2.41% |
| 2025-05-12 | 15.40 | 15.54 | 15.27 | 15.53 | +2.16% | 1.28 | 2.10% |
| 2025-05-09 | 15.60 | 15.62 | 15.18 | 15.20 | -2.93% | 1.34 | 2.20% |
| 2025-05-08 | 15.37 | 15.70 | 15.30 | 15.66 | +1.42% | 1.57 | 2.55% |
| 2025-05-07 | 15.79 | 16.07 | 15.24 | 15.44 | -0.58% | 2.18 | 3.55% |
| 2025-05-06 | 15.15 | 15.59 | 15.15 | 15.53 | +3.11% | 2.02 | 3.31% |
| 2024-12-31 | 17.01 | 17.26 | 15.48 | 15.70 | -6.91% | 4.45 | 6.85% |
| 2024-12-30 | 17.29 | 17.57 | 16.82 | 16.86 | -4.19% | 4.49 | 6.61% |
| 2024-12-27 | 17.92 | 18.47 | 17.60 | 17.60 | -2.38% | 6.15 | 8.60% |
| 2024-12-26 | 17.44 | 18.09 | 17.23 | 18.03 | +2.73% | 5.81 | 8.27% |
| 2024-12-25 | 17.64 | 17.72 | 17.07 | 17.55 | -1.89% | 4.58 | 6.63% |
| 2024-12-24 | 17.16 | 18.15 | 17.02 | 17.89 | +6.46% | 6.96 | 9.94% |
| 2024-12-23 | 17.50 | 17.82 | 16.68 | 16.80 | -5.01% | 4.75 | 6.94% |