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 |
|---|---|---|---|---|---|---|---|
| 2023-05-24 | 15.29 | 15.54 | 15.16 | 15.33 | +0.26% | 1.00 | 2.52% |
| 2023-05-23 | 15.53 | 15.58 | 15.27 | 15.29 | -1.53% | 0.94 | 2.36% |
| 2023-05-22 | 16.03 | 16.08 | 15.51 | 15.53 | -3.04% | 1.09 | 2.69% |
| 2023-05-19 | 16.11 | 16.17 | 15.81 | 16.01 | -0.92% | 1.37 | 3.32% |
| 2023-05-18 | 15.27 | 16.18 | 15.25 | 16.16 | +5.92% | 2.40 | 5.83% |
| 2023-05-17 | 14.89 | 15.33 | 14.89 | 15.26 | +1.99% | 1.11 | 2.83% |
| 2023-05-16 | 15.66 | 15.72 | 14.90 | 14.96 | -4.20% | 1.74 | 4.46% |
| 2023-05-15 | 15.97 | 16.01 | 15.20 | 15.62 | -1.63% | 2.02 | 5.05% |
| 2023-05-12 | 16.00 | 16.32 | 15.86 | 15.87 | -1.30% | 1.71 | 4.12% |
| 2023-05-11 | 16.23 | 16.51 | 15.93 | 16.08 | -0.67% | 1.74 | 4.15% |
| 2023-05-10 | 16.14 | 16.63 | 15.97 | 16.19 | -0.18% | 2.09 | 5.01% |
| 2023-05-09 | 16.26 | 16.82 | 16.13 | 16.22 | -2.33% | 2.80 | 6.61% |
| 2023-05-08 | 16.89 | 16.92 | 16.48 | 16.61 | -2.28% | 3.34 | 7.78% |
| 2023-05-05 | 16.58 | 17.16 | 16.40 | 17.00 | +2.70% | 4.09 | 9.42% |
| 2023-05-04 | 16.24 | 16.78 | 16.09 | 16.55 | +0.36% | 2.75 | 6.49% |
| 2023-04-28 | 15.84 | 16.57 | 15.79 | 16.49 | +3.30% | 3.27 | 7.72% |
| 2023-04-27 | 16.13 | 16.50 | 15.69 | 15.96 | 0.00% | 3.34 | 8.07% |
| 2023-04-26 | 15.39 | 16.77 | 15.39 | 15.96 | +8.06% | 5.30 | 12.74% |
| 2023-04-25 | 14.34 | 15.38 | 14.18 | 14.77 | +3.05% | 2.04 | 5.34% |
| 2023-04-24 | 14.08 | 14.69 | 14.08 | 14.34 | +1.91% | 1.64 | 4.40% |