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 |
|---|---|---|---|---|---|---|---|
| 2024-08-21 | 11.58 | 11.87 | 11.55 | 11.62 | -0.43% | 0.59 | 1.47% |
| 2024-08-20 | 12.12 | 12.14 | 11.59 | 11.67 | -5.11% | 1.07 | 2.64% |
| 2024-08-19 | 11.69 | 12.36 | 11.69 | 12.30 | +5.20% | 1.31 | 3.16% |
| 2024-08-16 | 11.80 | 11.83 | 11.67 | 11.69 | -0.42% | 0.29 | 0.73% |
| 2024-08-15 | 11.51 | 11.85 | 11.44 | 11.74 | +1.81% | 0.45 | 1.12% |
| 2024-08-14 | 11.55 | 11.67 | 11.49 | 11.53 | -0.17% | 0.33 | 0.82% |
| 2024-08-13 | 11.52 | 11.65 | 11.34 | 11.55 | +0.17% | 0.29 | 0.72% |
| 2024-08-12 | 11.52 | 11.63 | 11.27 | 11.53 | +0.43% | 0.42 | 1.08% |
| 2024-08-09 | 11.77 | 11.87 | 11.48 | 11.48 | -1.96% | 0.45 | 1.12% |
| 2024-08-08 | 11.72 | 11.85 | 11.45 | 11.71 | -0.76% | 0.45 | 1.13% |
| 2024-08-07 | 11.81 | 12.01 | 11.75 | 11.80 | -0.17% | 0.39 | 0.96% |
| 2024-08-06 | 11.76 | 11.94 | 11.64 | 11.82 | +2.24% | 0.50 | 1.23% |
| 2024-08-05 | 12.11 | 12.27 | 11.56 | 11.56 | -5.54% | 0.84 | 2.06% |
| 2024-08-02 | 12.58 | 12.71 | 12.18 | 12.24 | -3.31% | 0.71 | 1.68% |
| 2024-08-01 | 12.90 | 12.93 | 12.62 | 12.66 | -1.85% | 0.82 | 1.87% |
| 2024-07-31 | 12.10 | 13.06 | 12.10 | 12.90 | +5.89% | 1.19 | 2.72% |
| 2024-07-30 | 11.87 | 12.33 | 11.81 | 12.18 | +1.83% | 0.64 | 1.53% |
| 2024-07-29 | 11.72 | 12.00 | 11.65 | 11.96 | +2.04% | 0.50 | 1.23% |
| 2024-07-26 | 11.62 | 11.79 | 11.53 | 11.72 | +0.86% | 0.46 | 1.16% |
| 2024-07-25 | 11.51 | 11.84 | 11.46 | 11.62 | 0.00% | 0.52 | 1.32% |