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 |
|---|---|---|---|---|---|---|---|
| 2023-09-15 | 13.32 | 13.38 | 13.17 | 13.23 | -0.45% | 0.43 | 0.96% |
| 2023-09-14 | 13.53 | 13.60 | 13.18 | 13.29 | -1.76% | 0.66 | 1.44% |
| 2023-09-13 | 13.91 | 13.91 | 13.43 | 13.53 | -2.36% | 0.78 | 1.68% |
| 2023-09-12 | 13.93 | 14.08 | 13.85 | 13.86 | -0.99% | 0.50 | 1.04% |
| 2023-09-11 | 13.92 | 14.09 | 13.71 | 14.00 | +0.14% | 0.76 | 1.60% |
| 2023-09-08 | 13.70 | 14.03 | 13.63 | 13.98 | +0.64% | 0.64 | 1.34% |
| 2023-09-07 | 13.80 | 14.26 | 13.76 | 13.89 | +0.65% | 1.18 | 2.48% |
| 2023-09-06 | 14.34 | 14.34 | 13.61 | 13.80 | -3.74% | 1.50 | 4.20% |
| 2023-09-05 | 14.49 | 14.52 | 14.19 | 14.34 | -1.50% | 1.01 | 2.73% |
| 2023-09-04 | 14.49 | 14.62 | 14.27 | 14.55 | +0.62% | 1.23 | 3.31% |
| 2023-09-01 | 14.99 | 15.08 | 14.34 | 14.46 | -3.83% | 1.78 | 4.72% |
| 2023-08-31 | 15.50 | 15.50 | 15.01 | 15.04 | -1.94% | 1.45 | 3.70% |
| 2023-08-30 | 15.14 | 15.53 | 14.94 | 15.34 | -0.58% | 2.55 | 6.50% |
| 2023-08-29 | 14.31 | 15.66 | 14.19 | 15.43 | +4.72% | 3.26 | 8.38% |
| 2023-08-28 | 15.77 | 16.28 | 14.59 | 14.73 | -0.27% | 3.24 | 8.23% |
| 2023-08-25 | 14.58 | 15.17 | 14.38 | 14.77 | +0.34% | 2.40 | 6.27% |
| 2023-08-24 | 14.41 | 15.10 | 14.37 | 14.72 | +2.35% | 1.88 | 4.93% |
| 2023-08-23 | 14.41 | 14.76 | 14.35 | 14.39 | -1.02% | 1.03 | 2.74% |
| 2023-08-22 | 14.23 | 14.54 | 14.16 | 14.53 | +2.66% | 1.07 | 2.89% |
| 2023-08-21 | 14.10 | 14.49 | 14.02 | 14.16 | -0.35% | 0.77 | 2.10% |