天阳科技 sz.300872
20.50
+0.59%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.76 | 16.76 | 16.35 | 16.46 | -2.08% | 1.14 | 1.64% |
| 2026-04-20 | 16.68 | 17.08 | 16.56 | 16.81 | +0.72% | 1.38 | 1.94% |
| 2026-04-17 | 16.46 | 16.86 | 16.40 | 16.69 | +1.27% | 1.64 | 2.34% |
| 2026-04-16 | 16.27 | 16.54 | 16.25 | 16.48 | +1.23% | 1.09 | 1.58% |
| 2026-04-15 | 16.80 | 16.80 | 16.21 | 16.28 | -1.75% | 1.15 | 1.66% |
| 2026-04-14 | 16.60 | 16.73 | 16.38 | 16.57 | +0.85% | 1.19 | 1.71% |
| 2026-04-13 | 16.40 | 16.49 | 16.26 | 16.43 | -2.09% | 1.84 | 2.66% |
| 2026-04-10 | 16.37 | 17.03 | 16.33 | 16.78 | +3.45% | 3.13 | 4.42% |
| 2026-04-09 | 16.45 | 16.54 | 16.18 | 16.22 | -2.64% | 1.12 | 1.62% |
| 2026-04-08 | 16.37 | 16.69 | 16.36 | 16.66 | +3.41% | 1.53 | 2.19% |
| 2026-04-07 | 15.52 | 16.38 | 15.52 | 16.11 | +3.40% | 1.71 | 2.52% |
| 2026-04-03 | 16.31 | 16.39 | 15.48 | 15.58 | -1.14% | 1.28 | 1.92% |
| 2026-04-02 | 16.18 | 16.30 | 15.69 | 15.76 | -3.13% | 0.91 | 1.36% |
| 2026-04-01 | 16.22 | 16.36 | 16.12 | 16.27 | +2.20% | 0.94 | 1.37% |
| 2026-03-31 | 16.30 | 16.47 | 15.90 | 15.92 | -2.81% | 1.09 | 1.60% |
| 2026-03-30 | 16.34 | 16.46 | 16.02 | 16.38 | -1.33% | 1.09 | 1.58% |
| 2026-03-27 | 15.80 | 16.75 | 15.69 | 16.60 | +3.30% | 1.80 | 2.60% |
| 2026-03-26 | 16.60 | 16.65 | 15.93 | 16.07 | -3.60% | 1.60 | 2.34% |
| 2026-03-25 | 16.43 | 16.84 | 16.43 | 16.67 | +0.60% | 1.65 | 2.35% |
| 2026-03-24 | 16.46 | 16.63 | 15.97 | 16.57 | +2.54% | 1.71 | 2.49% |