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 |
|---|---|---|---|---|---|---|---|
| 2022-12-21 | 13.56 | 13.57 | 12.92 | 13.08 | -3.59% | 0.76 | 2.24% |
| 2022-12-20 | 13.58 | 13.75 | 13.36 | 13.56 | +0.52% | 0.50 | 1.42% |
| 2022-12-19 | 13.88 | 14.01 | 13.45 | 13.49 | -2.86% | 0.78 | 2.18% |
| 2022-12-16 | 14.38 | 14.38 | 13.88 | 13.89 | -3.85% | 1.26 | 3.49% |
| 2022-12-15 | 14.37 | 14.67 | 14.37 | 14.45 | +0.55% | 0.95 | 2.54% |
| 2022-12-14 | 14.45 | 14.67 | 14.25 | 14.37 | -1.70% | 1.11 | 2.98% |
| 2022-12-13 | 14.87 | 15.05 | 14.49 | 14.61 | -0.27% | 1.18 | 3.10% |
| 2022-12-12 | 14.87 | 15.03 | 14.58 | 14.65 | -1.40% | 0.99 | 2.59% |
| 2022-12-09 | 14.74 | 14.86 | 14.50 | 14.86 | +0.47% | 1.12 | 2.94% |
| 2022-12-08 | 14.99 | 14.99 | 14.56 | 14.79 | -2.04% | 1.44 | 3.79% |
| 2022-12-07 | 15.24 | 15.55 | 14.96 | 15.10 | -0.20% | 1.86 | 4.74% |
| 2022-12-06 | 15.34 | 15.48 | 15.03 | 15.13 | -2.12% | 1.85 | 4.72% |
| 2022-12-05 | 15.79 | 16.03 | 15.42 | 15.46 | -0.76% | 3.02 | 7.45% |
| 2022-12-02 | 15.16 | 15.76 | 15.05 | 15.58 | +2.62% | 3.37 | 8.47% |
| 2022-12-01 | 15.12 | 15.19 | 14.74 | 15.18 | +0.86% | 2.37 | 6.11% |
| 2022-11-30 | 15.11 | 15.25 | 14.84 | 15.05 | -0.33% | 1.83 | 4.73% |
| 2022-11-29 | 14.80 | 15.18 | 14.64 | 15.10 | +2.15% | 2.53 | 6.53% |
| 2022-11-28 | 14.31 | 15.03 | 14.20 | 14.78 | +2.62% | 1.90 | 5.00% |
| 2022-11-25 | 14.84 | 15.02 | 14.41 | 14.41 | -2.62% | 1.83 | 4.81% |
| 2022-11-24 | 13.97 | 14.97 | 13.85 | 14.79 | +6.13% | 2.93 | 7.81% |