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 |
|---|---|---|---|---|---|---|---|
| 2023-10-23 | 12.92 | 12.99 | 12.33 | 12.48 | -3.97% | 0.60 | 1.40% |
| 2023-10-20 | 13.23 | 13.40 | 12.97 | 13.00 | -2.31% | 0.58 | 1.30% |
| 2023-10-19 | 13.49 | 13.70 | 13.28 | 13.30 | -1.90% | 0.68 | 1.48% |
| 2023-10-18 | 13.64 | 13.72 | 13.43 | 13.56 | -2.01% | 0.80 | 1.74% |
| 2023-10-17 | 13.67 | 13.95 | 13.56 | 13.84 | +3.03% | 1.52 | 3.25% |
| 2023-10-16 | 13.19 | 13.69 | 13.11 | 13.43 | +1.42% | 0.92 | 2.00% |
| 2023-10-13 | 13.30 | 13.36 | 13.21 | 13.24 | -0.97% | 0.39 | 0.86% |
| 2023-10-12 | 13.43 | 13.48 | 13.28 | 13.37 | +0.30% | 0.45 | 0.98% |
| 2023-10-11 | 13.30 | 13.46 | 13.15 | 13.33 | +0.15% | 0.71 | 1.56% |
| 2023-10-10 | 13.15 | 13.31 | 13.15 | 13.31 | +1.21% | 0.70 | 1.55% |
| 2023-10-09 | 13.15 | 13.19 | 12.99 | 13.15 | -0.30% | 0.55 | 1.24% |
| 2023-09-28 | 13.05 | 13.24 | 13.03 | 13.19 | +1.37% | 0.59 | 1.30% |
| 2023-09-27 | 13.03 | 13.10 | 12.89 | 13.02 | +0.08% | 0.44 | 0.99% |
| 2023-09-26 | 13.02 | 13.15 | 12.94 | 13.01 | 0.00% | 0.40 | 0.89% |
| 2023-09-25 | 13.17 | 13.22 | 12.99 | 13.01 | -1.28% | 0.47 | 1.05% |
| 2023-09-22 | 12.85 | 13.20 | 12.82 | 13.17 | +2.08% | 0.57 | 1.27% |
| 2023-09-21 | 13.04 | 13.08 | 12.91 | 12.91 | -0.61% | 0.40 | 0.91% |
| 2023-09-20 | 12.94 | 13.12 | 12.93 | 12.99 | +0.38% | 0.44 | 1.00% |
| 2023-09-19 | 13.20 | 13.28 | 12.91 | 12.94 | -2.32% | 0.46 | 1.03% |
| 2023-09-18 | 13.15 | 13.34 | 13.08 | 13.24 | +0.07% | 0.35 | 0.77% |