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 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 | 10.66 | 10.87 | 10.58 | 10.73 | +0.94% | 0.50 | 1.34% |
| 2024-09-19 | 10.33 | 10.70 | 10.28 | 10.63 | +2.99% | 0.52 | 1.43% |
| 2024-09-18 | 10.57 | 10.58 | 10.10 | 10.32 | -2.26% | 0.55 | 1.56% |
| 2024-09-13 | 10.63 | 10.95 | 10.52 | 10.56 | -1.03% | 0.78 | 2.14% |
| 2024-09-12 | 10.54 | 10.85 | 10.54 | 10.67 | +1.71% | 0.53 | 1.45% |
| 2024-09-11 | 10.65 | 10.65 | 10.42 | 10.49 | -1.59% | 0.34 | 0.95% |
| 2024-09-10 | 10.48 | 10.74 | 10.27 | 10.66 | +2.29% | 0.40 | 1.12% |
| 2024-09-09 | 10.45 | 10.64 | 10.29 | 10.42 | -1.23% | 0.41 | 1.13% |
| 2024-09-06 | 10.85 | 11.06 | 10.55 | 10.55 | -2.67% | 0.53 | 1.45% |
| 2024-09-05 | 10.73 | 11.06 | 10.72 | 10.84 | +2.64% | 0.68 | 1.84% |
| 2024-09-04 | 10.59 | 10.74 | 10.53 | 10.56 | -1.40% | 0.41 | 1.11% |
| 2024-09-03 | 10.54 | 10.71 | 10.42 | 10.71 | +2.19% | 0.57 | 1.57% |
| 2024-09-02 | 11.04 | 11.10 | 10.47 | 10.48 | -5.57% | 0.81 | 2.21% |
| 2024-08-30 | 10.76 | 11.27 | 10.70 | 11.10 | +2.86% | 0.64 | 1.67% |
| 2024-08-29 | 10.54 | 10.84 | 10.39 | 10.79 | +1.69% | 0.67 | 1.81% |
| 2024-08-28 | 10.86 | 10.87 | 10.45 | 10.61 | -4.40% | 0.99 | 2.73% |
| 2024-08-27 | 11.26 | 11.40 | 11.05 | 11.10 | -1.68% | 0.39 | 1.01% |
| 2024-08-26 | 11.40 | 11.43 | 11.18 | 11.29 | -1.39% | 0.43 | 1.12% |
| 2024-08-23 | 11.20 | 11.55 | 11.20 | 11.45 | +2.32% | 0.51 | 1.31% |
| 2024-08-22 | 11.66 | 11.78 | 11.18 | 11.19 | -3.69% | 0.55 | 1.40% |