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 |
|---|---|---|---|---|---|---|---|
| 2024-07-24 | 11.92 | 12.13 | 11.56 | 11.62 | -4.19% | 0.72 | 1.80% |
| 2024-07-23 | 12.35 | 12.55 | 12.00 | 12.13 | -1.85% | 0.72 | 1.72% |
| 2024-07-22 | 12.20 | 12.45 | 12.15 | 12.36 | +2.23% | 0.64 | 1.53% |
| 2024-07-19 | 11.99 | 12.28 | 11.94 | 12.09 | +0.33% | 0.61 | 1.48% |
| 2024-07-18 | 12.35 | 12.35 | 11.80 | 12.05 | -2.97% | 0.81 | 1.98% |
| 2024-07-17 | 12.66 | 12.79 | 12.42 | 12.42 | -2.58% | 0.62 | 1.46% |
| 2024-07-16 | 12.60 | 12.88 | 12.55 | 12.75 | +0.24% | 0.70 | 1.63% |
| 2024-07-15 | 13.12 | 13.25 | 12.67 | 12.72 | -4.63% | 0.93 | 2.14% |
| 2024-07-12 | 13.07 | 13.57 | 13.06 | 13.33 | +0.98% | 1.16 | 2.55% |
| 2024-07-11 | 12.96 | 13.28 | 12.87 | 13.20 | +3.52% | 1.04 | 2.33% |
| 2024-07-10 | 12.76 | 13.01 | 12.64 | 12.76 | +0.31% | 0.94 | 2.15% |
| 2024-07-09 | 12.40 | 12.80 | 12.17 | 12.72 | +2.99% | 1.12 | 2.64% |
| 2024-07-08 | 12.81 | 12.85 | 12.30 | 12.35 | -4.84% | 1.14 | 2.69% |
| 2024-07-05 | 12.79 | 13.13 | 12.43 | 12.98 | +1.88% | 1.17 | 2.67% |
| 2024-07-04 | 13.19 | 13.67 | 12.73 | 12.74 | -2.67% | 1.42 | 3.19% |
| 2024-07-03 | 13.65 | 13.67 | 13.08 | 13.09 | -5.61% | 2.08 | 4.61% |
| 2024-07-02 | 13.05 | 14.07 | 12.98 | 13.86 | +5.86% | 3.09 | 6.64% |
| 2024-07-01 | 13.20 | 13.30 | 12.74 | 13.10 | -0.83% | 1.01 | 2.29% |
| 2024-06-28 | 13.09 | 13.50 | 13.05 | 13.20 | +0.61% | 1.20 | 2.66% |
| 2024-06-27 | 13.09 | 13.40 | 13.06 | 13.13 | -0.68% | 1.24 | 2.76% |