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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 15.55 | 15.83 | 14.75 | 14.78 | -5.00% | 2.68 | 4.44% |
| 2024-11-21 | 15.57 | 15.78 | 15.31 | 15.56 | -0.64% | 1.95 | 3.18% |
| 2024-11-20 | 15.34 | 15.85 | 15.25 | 15.66 | +1.75% | 2.22 | 3.61% |
| 2024-11-19 | 15.08 | 15.43 | 14.77 | 15.39 | +2.86% | 2.21 | 3.71% |
| 2024-11-18 | 16.44 | 16.56 | 14.80 | 14.96 | -8.98% | 3.86 | 6.42% |
| 2024-11-15 | 16.74 | 17.29 | 16.41 | 16.43 | -2.02% | 4.56 | 6.81% |
| 2024-11-14 | 17.01 | 17.46 | 16.74 | 16.77 | -1.87% | 3.67 | 5.46% |
| 2024-11-13 | 16.76 | 17.13 | 16.52 | 17.09 | +1.00% | 3.06 | 4.59% |
| 2024-11-12 | 17.57 | 17.60 | 16.68 | 16.92 | -2.75% | 4.51 | 6.66% |
| 2024-11-11 | 16.68 | 17.46 | 16.67 | 17.40 | +2.22% | 4.36 | 6.43% |
| 2024-11-08 | 17.84 | 17.95 | 16.89 | 17.02 | -1.61% | 6.26 | 9.18% |
| 2024-11-07 | 16.00 | 17.32 | 16.00 | 17.30 | +6.18% | 5.77 | 8.70% |
| 2024-11-06 | 16.49 | 16.92 | 16.20 | 16.29 | -0.61% | 4.60 | 7.03% |
| 2024-11-05 | 15.55 | 16.39 | 15.46 | 16.39 | +5.45% | 3.53 | 5.55% |
| 2024-11-04 | 15.06 | 15.55 | 15.06 | 15.55 | +2.23% | 2.15 | 3.62% |
| 2024-11-01 | 16.34 | 16.43 | 15.15 | 15.21 | -8.07% | 4.36 | 7.21% |
| 2024-10-31 | 16.20 | 16.72 | 15.96 | 16.54 | +1.84% | 4.09 | 6.41% |
| 2024-10-30 | 16.29 | 16.46 | 15.86 | 16.24 | -1.03% | 3.83 | 6.14% |
| 2024-10-29 | 17.12 | 17.12 | 16.38 | 16.41 | -4.13% | 4.37 | 6.75% |
| 2024-10-28 | 16.70 | 17.12 | 16.64 | 17.12 | +3.68% | 4.23 | 6.45% |