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 |
|---|---|---|---|---|---|---|---|
| 2023-06-21 | 16.56 | 16.56 | 15.95 | 15.96 | -3.25% | 1.01 | 2.43% |
| 2023-06-20 | 16.49 | 16.65 | 16.37 | 16.50 | -0.84% | 1.10 | 2.59% |
| 2023-06-19 | 16.48 | 16.77 | 16.38 | 16.64 | +1.21% | 1.36 | 3.17% |
| 2023-06-16 | 16.19 | 16.56 | 15.98 | 16.44 | +1.47% | 1.25 | 2.96% |
| 2023-06-15 | 16.47 | 16.58 | 16.20 | 16.20 | -1.81% | 1.26 | 2.98% |
| 2023-06-14 | 16.67 | 16.75 | 16.46 | 16.50 | -1.19% | 1.32 | 3.08% |
| 2023-06-13 | 16.64 | 16.81 | 16.25 | 16.70 | +0.30% | 1.71 | 3.98% |
| 2023-06-12 | 16.60 | 16.69 | 16.38 | 16.65 | +0.78% | 1.79 | 4.20% |
| 2023-06-09 | 16.40 | 16.69 | 16.29 | 16.52 | +0.30% | 1.37 | 3.22% |
| 2023-06-08 | 16.49 | 16.70 | 16.26 | 16.47 | -0.60% | 1.24 | 2.91% |
| 2023-06-07 | 16.00 | 16.71 | 15.93 | 16.57 | +3.66% | 1.84 | 4.33% |
| 2023-06-06 | 16.32 | 16.53 | 15.90 | 15.98 | -2.19% | 1.36 | 3.23% |
| 2023-06-05 | 16.36 | 16.54 | 16.28 | 16.34 | +0.12% | 0.99 | 2.35% |
| 2023-06-02 | 16.35 | 16.71 | 16.28 | 16.32 | -0.18% | 1.50 | 3.52% |
| 2023-06-01 | 16.31 | 16.52 | 16.18 | 16.35 | +0.18% | 1.84 | 4.34% |
| 2023-05-31 | 15.82 | 16.46 | 15.74 | 16.32 | +3.01% | 2.29 | 5.46% |
| 2023-05-30 | 15.08 | 15.84 | 14.98 | 15.84 | +4.52% | 1.77 | 4.42% |
| 2023-05-29 | 15.39 | 15.50 | 15.10 | 15.16 | -1.10% | 1.02 | 2.58% |
| 2023-05-26 | 14.99 | 15.39 | 14.89 | 15.33 | +1.45% | 0.89 | 2.27% |
| 2023-05-25 | 15.32 | 15.59 | 14.87 | 15.11 | -1.42% | 1.10 | 2.82% |