天阳科技 sz.300872
20.50
+0.59%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.85 | 19.05 | 18.72 | 18.79 | -0.16% | 2.79 | 3.50% |
| 2026-02-12 | 17.91 | 19.11 | 17.75 | 18.82 | +5.08% | 4.49 | 5.75% |
| 2026-02-11 | 17.95 | 18.24 | 17.82 | 17.91 | -0.22% | 1.56 | 2.05% |
| 2026-02-10 | 17.88 | 18.01 | 17.73 | 17.95 | +0.06% | 1.31 | 1.74% |
| 2026-02-09 | 17.59 | 18.35 | 17.59 | 17.94 | +3.40% | 2.45 | 3.22% |
| 2026-02-06 | 17.16 | 17.57 | 17.12 | 17.35 | +0.70% | 1.80 | 2.46% |
| 2026-02-05 | 17.00 | 17.58 | 16.95 | 17.23 | +0.94% | 2.07 | 2.84% |
| 2026-02-04 | 17.12 | 17.20 | 16.87 | 17.07 | -0.93% | 1.55 | 2.15% |
| 2026-02-03 | 16.93 | 17.23 | 16.88 | 17.23 | +2.99% | 1.95 | 2.70% |
| 2026-02-02 | 17.08 | 17.24 | 16.68 | 16.73 | -2.28% | 2.21 | 3.08% |
| 2026-01-30 | 17.48 | 17.58 | 17.05 | 17.12 | -2.34% | 2.82 | 3.88% |
| 2026-01-29 | 18.03 | 18.49 | 17.23 | 17.53 | -11.87% | 7.49 | 10.01% |
| 2026-01-28 | 19.96 | 20.28 | 19.80 | 19.89 | -0.55% | 1.83 | 2.16% |
| 2026-01-27 | 20.00 | 20.13 | 19.49 | 20.00 | -0.20% | 2.21 | 2.65% |
| 2026-01-26 | 20.61 | 20.70 | 19.80 | 20.04 | -2.91% | 3.00 | 3.53% |
| 2026-01-23 | 20.40 | 20.76 | 20.38 | 20.64 | +1.08% | 2.44 | 2.80% |
| 2026-01-22 | 20.50 | 20.65 | 20.30 | 20.42 | +0.69% | 1.78 | 2.06% |
| 2026-01-21 | 20.00 | 20.49 | 19.97 | 20.28 | +0.55% | 2.01 | 2.35% |
| 2026-01-20 | 20.86 | 21.01 | 19.98 | 20.17 | -3.86% | 3.68 | 4.28% |
| 2026-01-19 | 20.91 | 21.00 | 20.50 | 20.98 | -0.05% | 3.13 | 3.56% |