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 |
|---|---|---|---|---|---|---|---|
| 2024-03-26 | 12.16 | 12.18 | 11.71 | 11.90 | -2.20% | 0.56 | 1.36% |
| 2024-03-25 | 12.53 | 12.65 | 12.12 | 12.17 | -3.08% | 0.63 | 1.48% |
| 2024-03-22 | 12.68 | 12.70 | 12.29 | 12.56 | -1.40% | 0.73 | 1.72% |
| 2024-03-21 | 12.67 | 12.86 | 12.50 | 12.74 | +0.47% | 0.67 | 1.55% |
| 2024-03-20 | 12.46 | 12.71 | 12.44 | 12.68 | +1.75% | 0.58 | 1.35% |
| 2024-03-19 | 12.38 | 12.67 | 12.33 | 12.46 | +0.32% | 0.77 | 1.80% |
| 2024-03-18 | 12.26 | 12.43 | 12.13 | 12.42 | +2.29% | 0.67 | 1.60% |
| 2024-03-15 | 12.05 | 12.17 | 11.86 | 12.14 | +0.91% | 0.59 | 1.45% |
| 2024-03-14 | 12.34 | 12.37 | 11.84 | 12.03 | -3.27% | 1.09 | 2.66% |
| 2024-03-13 | 12.39 | 12.86 | 12.33 | 12.44 | +1.54% | 1.28 | 3.00% |
| 2024-03-12 | 12.14 | 12.25 | 11.98 | 12.25 | +1.40% | 0.48 | 1.17% |
| 2024-03-11 | 11.84 | 12.09 | 11.73 | 12.08 | +2.10% | 0.46 | 1.13% |
| 2024-03-08 | 11.77 | 11.89 | 11.58 | 11.83 | +1.19% | 0.42 | 1.04% |
| 2024-03-07 | 11.96 | 12.09 | 11.68 | 11.70 | -2.24% | 0.52 | 1.30% |
| 2024-03-06 | 11.96 | 12.15 | 11.75 | 11.96 | -0.74% | 0.57 | 1.41% |
| 2024-03-05 | 12.19 | 12.24 | 11.97 | 12.05 | -1.86% | 0.55 | 1.32% |
| 2024-03-04 | 12.37 | 12.51 | 12.02 | 12.28 | -0.96% | 0.75 | 1.79% |
| 2024-03-01 | 11.78 | 12.45 | 11.72 | 12.40 | +5.13% | 0.93 | 2.24% |
| 2024-02-29 | 11.45 | 11.84 | 11.45 | 11.79 | +3.57% | 0.74 | 1.87% |
| 2024-02-28 | 12.37 | 12.56 | 11.39 | 11.39 | -7.80% | 1.08 | 2.65% |