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 |
|---|---|---|---|---|---|---|---|
| 2024-02-27 | 11.87 | 12.36 | 11.75 | 12.35 | +3.32% | 0.61 | 1.48% |
| 2024-02-26 | 11.94 | 12.18 | 11.80 | 11.95 | 0.00% | 0.71 | 1.75% |
| 2024-02-23 | 11.56 | 11.97 | 11.47 | 11.95 | +3.53% | 0.67 | 1.68% |
| 2024-02-22 | 11.12 | 11.57 | 11.12 | 11.55 | +3.19% | 0.50 | 1.29% |
| 2024-02-21 | 10.94 | 11.61 | 10.92 | 11.19 | +0.54% | 0.62 | 1.62% |
| 2024-02-20 | 11.02 | 11.22 | 10.89 | 11.13 | -0.27% | 0.48 | 1.26% |
| 2024-02-19 | 10.92 | 11.18 | 10.65 | 11.16 | +6.14% | 1.01 | 2.70% |
| 2024-02-08 | 9.50 | 10.56 | 9.50 | 10.51 | +10.66% | 0.92 | 2.67% |
| 2024-02-07 | 9.65 | 10.00 | 9.17 | 9.50 | -1.44% | 0.79 | 2.41% |
| 2024-02-06 | 8.94 | 9.90 | 8.61 | 9.64 | +6.82% | 0.80 | 2.54% |
| 2024-02-05 | 10.19 | 10.24 | 8.72 | 9.02 | -12.26% | 1.05 | 3.31% |
| 2024-02-02 | 10.95 | 11.23 | 9.91 | 10.29 | -5.73% | 0.80 | 2.24% |
| 2024-02-01 | 11.19 | 11.32 | 10.75 | 10.91 | -2.57% | 0.80 | 2.14% |
| 2024-01-31 | 11.81 | 11.94 | 11.15 | 11.20 | -6.70% | 0.87 | 2.21% |
| 2024-01-30 | 12.17 | 12.69 | 11.97 | 12.00 | -0.82% | 0.83 | 1.98% |
| 2024-01-29 | 12.74 | 12.76 | 12.09 | 12.10 | -3.18% | 0.45 | 1.07% |
| 2024-01-26 | 12.55 | 12.79 | 12.31 | 12.50 | +1.61% | 0.68 | 1.58% |
| 2024-01-25 | 11.89 | 12.37 | 11.76 | 12.30 | +3.86% | 0.53 | 1.28% |
| 2024-01-24 | 11.66 | 11.90 | 11.26 | 11.84 | +1.62% | 0.48 | 1.22% |
| 2024-01-23 | 11.60 | 11.73 | 11.23 | 11.66 | +1.03% | 0.55 | 1.41% |