天阳科技 sz.300872
20.50
+0.59%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.22 | 16.73 | 15.93 | 16.16 | -4.15% | 2.70 | 3.92% |
| 2026-03-20 | 18.05 | 18.18 | 16.83 | 16.86 | -5.97% | 4.07 | 5.53% |
| 2026-03-19 | 17.54 | 18.27 | 17.45 | 17.93 | +0.90% | 3.18 | 4.19% |
| 2026-03-18 | 17.40 | 18.14 | 17.25 | 17.77 | +2.19% | 2.30 | 3.06% |
| 2026-03-17 | 17.91 | 17.93 | 17.38 | 17.39 | -2.85% | 1.96 | 2.64% |
| 2026-03-16 | 17.90 | 18.28 | 17.63 | 17.90 | +2.93% | 3.23 | 4.26% |
| 2026-03-13 | 18.15 | 18.22 | 17.34 | 17.39 | -5.23% | 2.89 | 3.88% |
| 2026-03-12 | 17.85 | 18.49 | 17.79 | 18.35 | +3.38% | 3.48 | 4.52% |
| 2026-03-11 | 17.72 | 18.18 | 17.65 | 17.75 | +0.17% | 2.08 | 2.75% |
| 2026-03-10 | 17.69 | 17.90 | 17.45 | 17.72 | +1.43% | 1.68 | 2.26% |
| 2026-03-09 | 17.35 | 17.72 | 17.02 | 17.47 | -0.85% | 1.69 | 2.32% |
| 2026-03-06 | 17.11 | 17.68 | 17.00 | 17.62 | +2.32% | 1.47 | 2.00% |
| 2026-03-05 | 17.34 | 17.63 | 17.07 | 17.22 | +1.35% | 1.53 | 2.09% |
| 2026-03-04 | 17.02 | 17.28 | 16.72 | 16.99 | -1.39% | 1.60 | 2.23% |
| 2026-03-03 | 17.96 | 18.15 | 17.20 | 17.23 | -3.09% | 2.18 | 2.94% |
| 2026-03-02 | 18.40 | 18.49 | 17.54 | 17.78 | -5.02% | 2.90 | 3.84% |
| 2026-02-27 | 18.35 | 18.82 | 18.28 | 18.72 | +1.24% | 1.96 | 2.49% |
| 2026-02-26 | 19.20 | 19.25 | 18.43 | 18.49 | -2.94% | 3.15 | 4.00% |
| 2026-02-25 | 18.71 | 19.18 | 18.70 | 19.05 | +1.82% | 2.01 | 2.51% |
| 2026-02-24 | 19.03 | 19.09 | 18.63 | 18.71 | -0.43% | 2.16 | 2.72% |