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 |
|---|---|---|---|---|---|---|---|
| 2022-11-23 | 14.35 | 14.40 | 13.61 | 13.94 | -2.70% | 1.52 | 4.24% |
| 2022-11-22 | 14.83 | 15.03 | 14.22 | 14.33 | -4.37% | 1.83 | 4.88% |
| 2022-11-21 | 14.99 | 15.04 | 14.48 | 14.98 | +0.94% | 1.82 | 4.77% |
| 2022-11-18 | 14.89 | 15.27 | 14.76 | 14.84 | -0.47% | 2.69 | 6.94% |
| 2022-11-17 | 14.38 | 14.95 | 14.10 | 14.91 | +4.67% | 2.85 | 7.55% |
| 2022-11-16 | 14.19 | 14.78 | 14.15 | 14.25 | +0.35% | 1.62 | 4.36% |
| 2022-11-15 | 13.98 | 14.48 | 13.98 | 14.20 | +1.06% | 1.88 | 5.11% |
| 2022-11-14 | 13.90 | 14.25 | 13.76 | 14.05 | -4.00% | 2.32 | 6.41% |
| 2022-11-11 | 15.43 | 15.46 | 14.61 | 14.63 | -2.71% | 2.50 | 6.49% |
| 2022-11-10 | 14.80 | 15.29 | 14.76 | 15.04 | +1.07% | 2.40 | 6.15% |
| 2022-11-09 | 15.09 | 15.15 | 14.76 | 14.88 | -2.66% | 2.27 | 5.88% |
| 2022-11-08 | 14.42 | 15.36 | 14.18 | 15.29 | +5.55% | 3.82 | 9.90% |
| 2022-11-07 | 14.40 | 14.87 | 14.32 | 14.48 | -0.07% | 1.75 | 4.65% |
| 2022-11-04 | 13.95 | 14.65 | 13.80 | 14.49 | +4.06% | 2.20 | 5.97% |
| 2022-11-03 | 14.05 | 14.25 | 13.67 | 13.93 | -2.09% | 1.46 | 4.07% |
| 2022-11-02 | 14.23 | 14.42 | 14.09 | 14.23 | -0.35% | 1.61 | 4.40% |
| 2022-11-01 | 14.55 | 14.61 | 13.97 | 14.28 | -0.07% | 1.70 | 4.65% |
| 2022-10-31 | 13.66 | 14.53 | 13.65 | 14.29 | +4.96% | 2.14 | 5.84% |
| 2022-10-28 | 14.29 | 14.53 | 13.53 | 13.61 | -5.06% | 1.82 | 5.04% |
| 2022-10-27 | 14.35 | 14.72 | 14.11 | 14.34 | +1.26% | 1.87 | 5.03% |