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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 17.12 | 17.84 | 16.95 | 17.69 | +3.50% | 6.54 | 9.40% |
| 2024-12-19 | 16.94 | 17.36 | 16.79 | 17.09 | +1.06% | 5.30 | 7.80% |
| 2024-12-18 | 16.06 | 17.24 | 15.76 | 16.91 | +5.27% | 5.44 | 8.15% |
| 2024-12-17 | 16.44 | 16.59 | 15.90 | 16.06 | -2.77% | 2.59 | 4.03% |
| 2024-12-16 | 16.69 | 17.24 | 16.34 | 16.52 | -1.60% | 2.88 | 4.34% |
| 2024-12-13 | 17.12 | 17.32 | 16.76 | 16.79 | -3.71% | 4.13 | 6.09% |
| 2024-12-12 | 16.65 | 17.49 | 16.48 | 17.44 | +4.17% | 5.90 | 8.72% |
| 2024-12-11 | 16.74 | 17.08 | 16.49 | 16.74 | +1.94% | 3.44 | 5.18% |
| 2024-12-10 | 16.83 | 16.94 | 16.39 | 16.42 | +2.04% | 4.11 | 6.20% |
| 2024-12-09 | 16.47 | 16.59 | 15.87 | 16.09 | -2.59% | 2.65 | 4.13% |
| 2024-12-06 | 16.46 | 16.76 | 16.09 | 16.52 | +0.36% | 3.15 | 4.82% |
| 2024-12-05 | 16.14 | 16.74 | 16.11 | 16.46 | +1.23% | 2.77 | 4.23% |
| 2024-12-04 | 16.39 | 16.89 | 16.11 | 16.26 | -1.69% | 3.63 | 5.54% |
| 2024-12-03 | 16.12 | 16.69 | 15.96 | 16.54 | +1.97% | 3.43 | 5.28% |
| 2024-12-02 | 16.01 | 16.37 | 15.83 | 16.22 | +0.25% | 2.99 | 4.67% |
| 2024-11-29 | 15.45 | 16.40 | 15.38 | 16.18 | +4.57% | 4.03 | 6.35% |
| 2024-11-28 | 15.63 | 15.95 | 15.45 | 15.48 | +0.65% | 2.50 | 4.01% |
| 2024-11-27 | 14.73 | 15.40 | 14.47 | 15.38 | +3.28% | 1.90 | 3.19% |
| 2024-11-26 | 14.90 | 15.36 | 14.85 | 14.89 | -0.73% | 1.57 | 2.62% |
| 2024-11-25 | 14.92 | 15.08 | 14.49 | 15.00 | +1.48% | 1.90 | 3.27% |