天阳科技 sz.300872
17.61
-2.49%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2023-11-20 | 14.46 | 14.53 | 14.40 | 14.48 | +0.48% | 0.55 | 1.12% |
| 2023-11-17 | 14.33 | 14.46 | 14.33 | 14.42 | +0.28% | 0.51 | 1.04% |
| 2023-11-16 | 14.32 | 14.53 | 14.25 | 14.38 | -0.07% | 0.73 | 1.49% |
| 2023-11-15 | 14.53 | 14.62 | 14.35 | 14.39 | -0.34% | 0.75 | 1.52% |
| 2023-11-14 | 14.34 | 14.48 | 14.22 | 14.44 | +0.97% | 0.70 | 1.43% |
| 2023-11-13 | 14.04 | 14.33 | 14.01 | 14.30 | +2.71% | 0.67 | 1.39% |
| 2023-11-10 | 14.07 | 14.07 | 13.92 | 13.92 | -1.13% | 0.44 | 0.93% |
| 2023-11-09 | 14.07 | 14.25 | 13.99 | 14.08 | -0.14% | 0.69 | 1.43% |
| 2023-11-08 | 14.07 | 14.28 | 13.95 | 14.10 | +0.42% | 0.86 | 1.78% |
| 2023-11-07 | 13.85 | 14.08 | 13.81 | 14.04 | +1.00% | 0.75 | 1.57% |
| 2023-11-06 | 13.82 | 13.93 | 13.78 | 13.90 | +1.30% | 0.76 | 1.61% |
| 2023-11-03 | 13.57 | 13.83 | 13.53 | 13.72 | +1.47% | 0.46 | 0.99% |
| 2023-11-02 | 13.74 | 13.83 | 13.50 | 13.52 | -1.52% | 0.59 | 1.26% |
| 2023-11-01 | 13.74 | 13.89 | 13.67 | 13.73 | +0.29% | 0.69 | 1.46% |
| 2023-10-31 | 13.71 | 13.85 | 13.60 | 13.69 | -0.72% | 0.64 | 1.37% |
| 2023-10-30 | 13.49 | 13.83 | 13.49 | 13.79 | +1.61% | 0.78 | 1.67% |
| 2023-10-27 | 13.45 | 13.78 | 13.32 | 13.57 | +0.29% | 1.02 | 2.21% |
| 2023-10-26 | 12.94 | 13.66 | 12.93 | 13.53 | +4.20% | 1.47 | 3.21% |
| 2023-10-25 | 12.84 | 13.15 | 12.76 | 12.99 | +1.63% | 0.54 | 1.23% |
| 2023-10-24 | 12.49 | 12.86 | 12.36 | 12.78 | +2.39% | 0.43 | 1.01% |