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 |
|---|---|---|---|---|---|---|---|
| 2024-04-25 | 12.51 | 13.04 | 12.20 | 12.21 | +7.80% | 2.85 | 6.65% |
| 2024-04-24 | 10.92 | 11.41 | 10.89 | 11.33 | +4.11% | 0.70 | 1.82% |
| 2024-04-23 | 10.76 | 11.10 | 10.67 | 10.88 | +2.53% | 0.54 | 1.46% |
| 2024-04-22 | 10.80 | 10.89 | 10.39 | 10.61 | -0.65% | 0.57 | 1.58% |
| 2024-04-19 | 10.86 | 10.90 | 10.40 | 10.68 | -1.74% | 0.43 | 1.17% |
| 2024-04-18 | 10.67 | 11.10 | 10.54 | 10.87 | +1.86% | 0.47 | 1.27% |
| 2024-04-17 | 10.09 | 10.69 | 10.09 | 10.67 | +7.61% | 0.48 | 1.34% |
| 2024-04-16 | 10.87 | 10.87 | 9.87 | 9.92 | -9.02% | 0.73 | 2.10% |
| 2024-04-15 | 11.14 | 11.15 | 10.64 | 10.90 | -0.90% | 0.64 | 1.74% |
| 2024-04-12 | 11.18 | 11.30 | 10.98 | 11.00 | -1.25% | 0.33 | 0.88% |
| 2024-04-11 | 10.96 | 11.36 | 10.96 | 11.14 | +0.63% | 0.36 | 0.95% |
| 2024-04-10 | 11.42 | 11.44 | 10.90 | 11.07 | -2.87% | 0.46 | 1.21% |
| 2024-04-09 | 11.38 | 11.56 | 11.28 | 11.40 | +0.53% | 0.36 | 0.92% |
| 2024-04-08 | 11.68 | 11.71 | 11.32 | 11.34 | -3.06% | 0.42 | 1.08% |
| 2024-04-03 | 11.91 | 11.93 | 11.55 | 11.70 | -2.08% | 0.43 | 1.09% |
| 2024-04-02 | 12.06 | 12.08 | 11.82 | 11.94 | -0.99% | 0.58 | 1.43% |
| 2024-04-01 | 11.84 | 12.10 | 11.76 | 12.06 | +2.19% | 0.69 | 1.69% |
| 2024-03-29 | 11.68 | 11.83 | 11.48 | 11.80 | +1.11% | 0.43 | 1.08% |
| 2024-03-28 | 11.28 | 11.82 | 11.24 | 11.68 | +3.61% | 0.57 | 1.44% |
| 2024-03-27 | 11.90 | 11.93 | 11.27 | 11.27 | -5.34% | 0.56 | 1.42% |