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 |
|---|---|---|---|---|---|---|---|
| 2023-03-23 | 14.67 | 14.97 | 14.65 | 14.96 | -0.26% | 1.86 | 4.86% |
| 2023-03-22 | 14.68 | 15.00 | 14.50 | 15.00 | +2.51% | 1.98 | 5.16% |
| 2023-03-21 | 14.41 | 14.76 | 14.01 | 14.63 | -0.74% | 1.86 | 4.98% |
| 2023-03-20 | 14.90 | 15.10 | 14.60 | 14.74 | -1.39% | 1.68 | 4.40% |
| 2023-03-17 | 15.01 | 15.16 | 14.87 | 14.95 | +0.07% | 2.72 | 7.02% |
| 2023-03-16 | 14.47 | 15.32 | 14.22 | 14.94 | +2.31% | 2.65 | 6.91% |
| 2023-03-15 | 14.65 | 14.84 | 14.51 | 14.60 | -0.27% | 1.37 | 3.62% |
| 2023-03-14 | 14.90 | 15.02 | 14.43 | 14.64 | -1.60% | 1.80 | 4.76% |
| 2023-03-13 | 14.64 | 14.88 | 14.40 | 14.88 | +2.46% | 1.91 | 5.04% |
| 2023-03-10 | 14.30 | 14.74 | 14.26 | 14.52 | +0.21% | 1.27 | 3.38% |
| 2023-03-09 | 14.16 | 14.52 | 13.97 | 14.49 | +2.38% | 1.13 | 3.07% |
| 2023-03-08 | 13.80 | 14.18 | 13.73 | 14.16 | +2.66% | 0.76 | 2.09% |
| 2023-03-07 | 14.21 | 14.27 | 13.79 | 13.79 | -3.00% | 0.83 | 2.29% |
| 2023-03-06 | 14.38 | 14.40 | 14.15 | 14.22 | -0.97% | 0.61 | 1.66% |
| 2023-03-03 | 14.46 | 14.66 | 14.16 | 14.36 | -1.23% | 0.81 | 2.20% |
| 2023-03-02 | 14.46 | 14.68 | 14.43 | 14.53 | +0.07% | 0.97 | 2.57% |
| 2023-03-01 | 14.30 | 14.52 | 14.09 | 14.52 | +3.76% | 1.37 | 3.69% |
| 2023-02-28 | 13.97 | 14.18 | 13.81 | 14.00 | +2.25% | 0.89 | 2.46% |
| 2023-02-27 | 14.03 | 14.11 | 13.66 | 13.69 | -2.82% | 0.75 | 2.10% |
| 2023-02-24 | 14.15 | 14.27 | 14.02 | 14.09 | 0.00% | 0.64 | 1.76% |