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 |
|---|---|---|---|---|---|---|---|
| 2023-04-21 | 15.15 | 15.18 | 14.06 | 14.07 | -7.69% | 2.21 | 5.91% |
| 2023-04-20 | 15.29 | 15.43 | 15.18 | 15.24 | -0.32% | 0.97 | 2.45% |
| 2023-04-19 | 15.13 | 15.63 | 15.10 | 15.29 | +0.33% | 1.30 | 3.27% |
| 2023-04-18 | 15.65 | 15.69 | 15.16 | 15.24 | -2.10% | 1.32 | 3.32% |
| 2023-04-17 | 15.91 | 16.03 | 15.43 | 15.57 | -2.91% | 1.56 | 3.86% |
| 2023-04-14 | 16.16 | 16.37 | 15.69 | 16.03 | +0.25% | 1.92 | 4.66% |
| 2023-04-13 | 16.18 | 16.40 | 15.93 | 15.99 | -1.41% | 2.64 | 6.33% |
| 2023-04-12 | 15.39 | 16.27 | 15.32 | 16.22 | +5.22% | 3.09 | 7.51% |
| 2023-04-11 | 15.21 | 15.53 | 15.07 | 15.42 | +1.50% | 1.67 | 4.22% |
| 2023-04-10 | 15.81 | 15.88 | 15.15 | 15.19 | -4.49% | 1.89 | 4.71% |
| 2023-04-07 | 15.75 | 16.13 | 15.61 | 15.90 | +1.78% | 2.11 | 5.14% |
| 2023-04-06 | 15.74 | 15.81 | 15.47 | 15.63 | -1.56% | 2.00 | 4.96% |
| 2023-04-04 | 15.55 | 16.06 | 15.49 | 15.87 | +2.11% | 3.47 | 8.52% |
| 2023-04-03 | 15.21 | 15.57 | 15.07 | 15.55 | +1.89% | 2.12 | 5.35% |
| 2023-03-31 | 15.11 | 15.35 | 14.83 | 15.26 | +0.46% | 1.89 | 4.84% |
| 2023-03-30 | 15.31 | 15.76 | 15.07 | 15.19 | -1.42% | 2.48 | 6.25% |
| 2023-03-29 | 15.08 | 15.52 | 14.89 | 15.41 | +2.44% | 2.29 | 5.82% |
| 2023-03-28 | 15.22 | 15.32 | 14.87 | 15.04 | -1.94% | 1.47 | 3.78% |
| 2023-03-27 | 15.14 | 15.39 | 14.95 | 15.34 | +0.72% | 2.07 | 5.28% |
| 2023-03-24 | 15.02 | 15.28 | 14.87 | 15.23 | +1.79% | 2.35 | 6.01% |