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 |
|---|---|---|---|---|---|---|---|
| 2023-02-23 | 14.31 | 14.34 | 14.01 | 14.09 | -2.07% | 0.78 | 2.14% |
| 2023-02-22 | 14.11 | 14.45 | 14.06 | 14.39 | +0.69% | 0.83 | 2.25% |
| 2023-02-21 | 14.47 | 14.81 | 14.20 | 14.29 | +0.56% | 1.59 | 4.24% |
| 2023-02-20 | 14.20 | 14.25 | 13.92 | 14.21 | +1.06% | 0.71 | 1.97% |
| 2023-02-17 | 14.46 | 14.64 | 13.98 | 14.06 | -3.34% | 1.09 | 2.97% |
| 2023-02-16 | 14.79 | 14.99 | 14.33 | 14.54 | -1.61% | 1.47 | 3.87% |
| 2023-02-15 | 14.46 | 14.87 | 14.43 | 14.78 | +2.13% | 1.27 | 3.36% |
| 2023-02-14 | 14.68 | 14.77 | 14.35 | 14.47 | -1.22% | 1.26 | 3.37% |
| 2023-02-13 | 14.69 | 14.77 | 14.53 | 14.65 | -0.47% | 0.88 | 2.32% |
| 2023-02-10 | 14.83 | 15.06 | 14.61 | 14.72 | -1.07% | 1.09 | 2.86% |
| 2023-02-09 | 14.46 | 14.91 | 14.38 | 14.88 | +2.53% | 1.35 | 3.54% |
| 2023-02-08 | 14.79 | 14.79 | 14.39 | 14.51 | -2.08% | 1.26 | 3.35% |
| 2023-02-07 | 14.58 | 14.87 | 14.46 | 14.82 | +1.01% | 1.26 | 3.34% |
| 2023-02-06 | 14.49 | 14.74 | 14.38 | 14.67 | +1.16% | 1.35 | 3.59% |
| 2023-02-03 | 14.20 | 14.57 | 14.17 | 14.50 | +1.81% | 1.23 | 3.31% |
| 2023-02-02 | 14.20 | 14.39 | 14.16 | 14.25 | -0.28% | 0.91 | 2.46% |
| 2023-02-01 | 13.90 | 14.32 | 13.78 | 14.29 | +3.53% | 1.19 | 3.28% |
| 2023-01-31 | 13.75 | 13.87 | 13.68 | 13.80 | +0.29% | 0.54 | 1.51% |
| 2023-01-30 | 13.95 | 13.96 | 13.72 | 13.76 | +0.58% | 0.77 | 2.17% |
| 2023-01-20 | 13.56 | 13.79 | 13.54 | 13.68 | +1.10% | 0.60 | 1.70% |