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 |
|---|---|---|---|---|---|---|---|
| 2024-01-22 | 12.46 | 12.52 | 11.48 | 11.54 | -7.26% | 0.62 | 1.51% |
| 2024-01-19 | 12.71 | 12.74 | 12.42 | 12.44 | -1.88% | 0.39 | 0.91% |
| 2024-01-18 | 12.81 | 12.96 | 12.31 | 12.68 | -1.84% | 0.66 | 1.54% |
| 2024-01-17 | 13.15 | 13.15 | 12.92 | 12.92 | -1.89% | 0.33 | 0.75% |
| 2024-01-16 | 13.15 | 13.19 | 12.95 | 13.16 | -0.08% | 0.37 | 0.83% |
| 2024-01-15 | 13.18 | 13.33 | 13.07 | 13.17 | -0.30% | 0.41 | 0.92% |
| 2024-01-12 | 13.32 | 13.37 | 13.18 | 13.21 | -0.97% | 0.39 | 0.87% |
| 2024-01-11 | 13.05 | 13.41 | 12.98 | 13.34 | +2.21% | 0.53 | 1.18% |
| 2024-01-10 | 13.07 | 13.22 | 12.83 | 13.06 | -0.60% | 0.46 | 1.03% |
| 2024-01-09 | 13.08 | 13.30 | 13.02 | 13.13 | -0.38% | 0.49 | 1.10% |
| 2024-01-08 | 13.44 | 13.47 | 13.18 | 13.18 | -1.92% | 0.42 | 0.93% |
| 2024-01-05 | 13.60 | 13.69 | 13.34 | 13.44 | -1.02% | 0.36 | 0.78% |
| 2024-01-04 | 13.60 | 13.72 | 13.45 | 13.58 | -0.15% | 0.37 | 0.79% |
| 2024-01-03 | 13.54 | 13.72 | 13.52 | 13.60 | +0.07% | 0.40 | 0.86% |
| 2024-01-02 | 13.60 | 13.76 | 13.43 | 13.59 | +0.07% | 0.47 | 1.02% |
| 2023-12-29 | 13.36 | 13.64 | 13.26 | 13.58 | +2.40% | 0.52 | 1.13% |
| 2023-12-28 | 12.90 | 13.33 | 12.74 | 13.26 | +2.45% | 0.56 | 1.26% |
| 2023-12-27 | 12.78 | 12.97 | 12.74 | 12.95 | +1.16% | 0.38 | 0.87% |
| 2023-12-26 | 13.06 | 13.13 | 12.73 | 12.80 | -2.13% | 0.38 | 0.86% |
| 2023-12-25 | 13.30 | 13.48 | 13.01 | 13.08 | -1.50% | 0.51 | 1.13% |