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 |
|---|---|---|---|---|---|---|---|
| 2023-12-22 | 13.72 | 13.72 | 13.23 | 13.27 | -2.98% | 0.64 | 1.39% |
| 2023-12-21 | 13.63 | 13.83 | 13.44 | 13.68 | +1.10% | 0.46 | 0.98% |
| 2023-12-20 | 14.01 | 14.04 | 13.51 | 13.53 | -3.20% | 0.48 | 1.03% |
| 2023-12-19 | 13.90 | 14.03 | 13.78 | 13.98 | +1.15% | 0.40 | 0.83% |
| 2023-12-18 | 14.08 | 14.13 | 13.76 | 13.82 | -2.32% | 0.48 | 1.00% |
| 2023-12-15 | 14.26 | 14.34 | 14.05 | 14.15 | -0.42% | 0.42 | 0.86% |
| 2023-12-14 | 14.35 | 14.45 | 14.18 | 14.21 | -0.21% | 0.41 | 0.84% |
| 2023-12-13 | 14.42 | 14.44 | 14.22 | 14.24 | -1.31% | 0.38 | 0.78% |
| 2023-12-12 | 14.40 | 14.47 | 14.29 | 14.43 | +0.21% | 0.62 | 1.26% |
| 2023-12-11 | 14.09 | 14.42 | 13.93 | 14.40 | +1.90% | 0.71 | 1.48% |
| 2023-12-08 | 14.22 | 14.33 | 14.12 | 14.13 | -0.63% | 0.51 | 1.06% |
| 2023-12-07 | 13.91 | 14.26 | 13.88 | 14.22 | +2.07% | 0.64 | 1.33% |
| 2023-12-06 | 13.81 | 14.08 | 13.68 | 13.93 | +0.72% | 0.49 | 1.03% |
| 2023-12-05 | 14.28 | 14.32 | 13.83 | 13.83 | -3.46% | 0.66 | 1.39% |
| 2023-12-04 | 14.21 | 14.47 | 14.21 | 14.33 | +1.19% | 0.66 | 1.35% |
| 2023-12-01 | 13.84 | 14.21 | 13.73 | 14.16 | +2.44% | 0.56 | 1.16% |
| 2023-11-30 | 13.95 | 14.01 | 13.70 | 13.82 | -0.78% | 0.39 | 0.83% |
| 2023-11-29 | 14.06 | 14.16 | 13.93 | 13.93 | -0.99% | 0.41 | 0.85% |
| 2023-11-28 | 14.04 | 14.22 | 13.88 | 14.07 | +0.14% | 0.49 | 1.02% |
| 2023-11-27 | 13.95 | 14.19 | 13.95 | 14.05 | +0.50% | 0.49 | 1.01% |