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 |
|---|---|---|---|---|---|---|---|
| 2023-08-18 | 14.70 | 14.80 | 14.21 | 14.21 | -3.31% | 1.30 | 3.48% |
| 2023-08-17 | 14.74 | 14.83 | 14.38 | 14.69 | -0.67% | 0.91 | 2.40% |
| 2023-08-16 | 14.88 | 15.30 | 14.49 | 14.79 | -0.60% | 1.23 | 3.20% |
| 2023-08-15 | 15.14 | 15.20 | 14.55 | 14.88 | -2.03% | 1.23 | 3.23% |
| 2023-08-14 | 15.18 | 15.29 | 14.92 | 15.19 | -0.78% | 1.16 | 2.97% |
| 2023-08-11 | 15.76 | 15.76 | 15.27 | 15.31 | -3.56% | 1.40 | 3.50% |
| 2023-08-10 | 15.84 | 15.94 | 15.57 | 15.87 | -0.81% | 1.69 | 4.15% |
| 2023-08-09 | 15.59 | 16.15 | 15.54 | 16.00 | +3.00% | 2.46 | 5.98% |
| 2023-08-08 | 15.74 | 15.79 | 15.47 | 15.54 | -2.00% | 1.09 | 2.70% |
| 2023-08-07 | 15.63 | 15.91 | 15.55 | 15.85 | +0.38% | 1.68 | 4.14% |
| 2023-08-04 | 15.07 | 15.84 | 15.07 | 15.80 | +4.81% | 2.50 | 6.21% |
| 2023-08-03 | 15.04 | 15.14 | 14.91 | 15.07 | +0.07% | 0.59 | 1.53% |
| 2023-08-02 | 14.95 | 15.15 | 14.88 | 15.06 | +0.40% | 0.67 | 1.73% |
| 2023-08-01 | 14.92 | 15.12 | 14.70 | 15.00 | +0.53% | 0.90 | 2.34% |
| 2023-07-31 | 14.78 | 15.04 | 14.62 | 14.92 | +0.87% | 0.89 | 2.32% |
| 2023-07-28 | 14.46 | 14.86 | 14.38 | 14.79 | +2.26% | 0.82 | 2.17% |
| 2023-07-27 | 14.81 | 14.84 | 14.45 | 14.46 | -2.08% | 0.54 | 1.44% |
| 2023-07-26 | 14.99 | 14.99 | 14.72 | 14.77 | -1.46% | 0.46 | 1.21% |
| 2023-07-25 | 14.87 | 15.04 | 14.75 | 14.99 | +1.55% | 0.53 | 1.37% |
| 2023-07-24 | 14.55 | 14.84 | 14.46 | 14.76 | +1.16% | 0.54 | 1.41% |