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 |
|---|---|---|---|---|---|---|---|
| 2024-10-25 | 16.54 | 16.84 | 16.43 | 16.51 | -0.24% | 3.84 | 5.98% |
| 2024-10-24 | 16.71 | 16.74 | 16.31 | 16.55 | -2.64% | 4.04 | 6.34% |
| 2024-10-23 | 17.61 | 18.03 | 16.79 | 17.00 | -3.51% | 7.51 | 11.15% |
| 2024-10-22 | 19.43 | 19.45 | 17.32 | 17.62 | -12.26% | 12.08 | 17.13% |
| 2024-10-21 | 18.09 | 20.32 | 17.96 | 20.08 | +9.81% | 14.96 | 22.32% |
| 2024-10-18 | 16.60 | 19.53 | 16.54 | 18.29 | +7.94% | 11.11 | 18.13% |
| 2024-10-17 | 17.80 | 18.14 | 16.85 | 16.94 | -4.01% | 8.90 | 14.86% |
| 2024-10-16 | 15.88 | 18.02 | 15.71 | 17.65 | +5.73% | 8.34 | 14.12% |
| 2024-10-15 | 15.91 | 18.15 | 15.64 | 16.69 | +2.38% | 8.60 | 14.74% |
| 2024-10-14 | 15.67 | 16.39 | 14.75 | 16.30 | +6.10% | 5.13 | 9.60% |
| 2024-10-11 | 14.96 | 16.14 | 14.86 | 15.37 | 0.00% | 4.26 | 7.97% |
| 2024-10-10 | 16.76 | 17.15 | 15.32 | 15.37 | -7.66% | 4.99 | 9.16% |
| 2024-10-09 | 17.26 | 18.72 | 16.52 | 16.64 | -9.29% | 7.93 | 13.20% |
| 2024-10-08 | 18.35 | 18.35 | 17.14 | 18.35 | +20.01% | 8.83 | 14.21% |
| 2024-09-30 | 13.67 | 15.29 | 13.33 | 15.29 | +20.03% | 5.18 | 10.51% |
| 2024-09-27 | 12.16 | 12.82 | 11.88 | 12.74 | +8.77% | 1.89 | 4.45% |
| 2024-09-26 | 11.36 | 11.73 | 11.35 | 11.71 | +2.09% | 0.87 | 2.20% |
| 2024-09-25 | 11.39 | 11.76 | 11.33 | 11.47 | +2.40% | 1.21 | 3.05% |
| 2024-09-24 | 10.84 | 11.26 | 10.66 | 11.20 | +4.07% | 0.90 | 2.37% |
| 2024-09-23 | 10.71 | 10.89 | 10.62 | 10.76 | +0.28% | 0.43 | 1.16% |