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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 12.78 | 12.84 | 12.57 | 12.66 | -1.40% | 0.47 | 1.09% |
| 2024-05-27 | 12.61 | 12.84 | 12.28 | 12.84 | +1.98% | 0.82 | 1.91% |
| 2024-05-24 | 12.88 | 12.93 | 12.56 | 12.59 | -1.71% | 0.69 | 1.60% |
| 2024-05-23 | 13.08 | 13.14 | 12.76 | 12.81 | -2.43% | 0.71 | 1.63% |
| 2024-05-22 | 13.02 | 13.15 | 12.91 | 13.13 | +0.69% | 0.63 | 1.42% |
| 2024-05-21 | 13.17 | 13.17 | 12.91 | 13.04 | -2.38% | 1.10 | 2.49% |
| 2024-05-20 | 12.96 | 13.35 | 12.85 | 13.35 | +4.02% | 1.65 | 3.67% |
| 2024-05-17 | 12.74 | 12.85 | 12.66 | 12.84 | +0.70% | 0.51 | 1.17% |
| 2024-05-16 | 12.69 | 12.90 | 12.69 | 12.75 | +0.47% | 0.51 | 1.16% |
| 2024-05-15 | 12.69 | 12.84 | 12.51 | 12.69 | -0.08% | 0.52 | 1.21% |
| 2024-05-14 | 12.61 | 12.80 | 12.56 | 12.70 | +1.11% | 0.53 | 1.24% |
| 2024-05-13 | 12.99 | 12.99 | 12.48 | 12.56 | -3.44% | 0.95 | 2.21% |
| 2024-05-10 | 13.03 | 13.09 | 12.86 | 13.01 | +0.54% | 0.83 | 1.87% |
| 2024-05-09 | 13.05 | 13.08 | 12.90 | 12.94 | -0.38% | 0.97 | 2.20% |
| 2024-05-08 | 13.00 | 13.26 | 12.88 | 12.99 | -0.23% | 1.07 | 2.41% |
| 2024-05-07 | 13.12 | 13.16 | 12.87 | 13.02 | -1.28% | 1.28 | 2.90% |
| 2024-05-06 | 13.14 | 13.25 | 12.94 | 13.18 | +1.07% | 1.82 | 4.08% |
| 2024-04-30 | 12.81 | 13.33 | 12.77 | 13.05 | +1.86% | 2.00 | 4.51% |
| 2024-04-29 | 12.85 | 13.10 | 12.49 | 12.81 | +0.39% | 2.59 | 5.93% |
| 2024-04-26 | 12.03 | 12.81 | 12.03 | 12.76 | +4.47% | 2.84 | 6.64% |