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 |
|---|---|---|---|---|---|---|---|
| 2023-07-21 | 14.74 | 14.92 | 14.59 | 14.59 | -1.47% | 0.51 | 1.35% |
| 2023-07-20 | 15.07 | 15.13 | 14.75 | 14.81 | -2.16% | 0.55 | 1.44% |
| 2023-07-19 | 15.07 | 15.25 | 15.00 | 15.14 | +0.86% | 0.45 | 1.16% |
| 2023-07-18 | 15.12 | 15.19 | 14.95 | 15.01 | -0.85% | 0.49 | 1.25% |
| 2023-07-17 | 15.09 | 15.31 | 15.03 | 15.14 | -0.13% | 0.57 | 1.47% |
| 2023-07-14 | 14.82 | 15.35 | 14.82 | 15.16 | +1.80% | 0.83 | 2.12% |
| 2023-07-13 | 14.79 | 14.95 | 14.65 | 14.89 | +1.42% | 0.47 | 1.23% |
| 2023-07-12 | 15.04 | 15.13 | 14.66 | 14.68 | -2.44% | 0.70 | 1.82% |
| 2023-07-11 | 14.95 | 15.13 | 14.82 | 15.05 | +0.86% | 0.54 | 1.38% |
| 2023-07-10 | 14.91 | 15.05 | 14.78 | 14.92 | +0.40% | 0.45 | 1.18% |
| 2023-07-07 | 15.08 | 15.09 | 14.66 | 14.86 | -1.71% | 0.71 | 1.84% |
| 2023-07-06 | 15.13 | 15.43 | 15.05 | 15.12 | -0.33% | 0.67 | 1.70% |
| 2023-07-05 | 15.46 | 15.55 | 15.13 | 15.17 | -1.86% | 0.68 | 1.72% |
| 2023-07-04 | 15.40 | 15.63 | 15.36 | 15.46 | +0.39% | 0.68 | 1.71% |
| 2023-07-03 | 15.52 | 15.61 | 15.05 | 15.40 | -0.19% | 0.86 | 2.16% |
| 2023-06-30 | 15.21 | 15.56 | 15.17 | 15.43 | +0.52% | 1.00 | 2.52% |
| 2023-06-29 | 15.14 | 15.46 | 15.06 | 15.35 | +0.98% | 0.75 | 1.91% |
| 2023-06-28 | 15.57 | 15.59 | 14.82 | 15.20 | -2.36% | 1.28 | 3.29% |
| 2023-06-27 | 15.44 | 15.74 | 15.40 | 15.57 | +1.62% | 0.72 | 1.79% |
| 2023-06-26 | 15.95 | 16.18 | 15.32 | 15.32 | -4.04% | 1.27 | 3.13% |