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 |
|---|---|---|---|---|---|---|---|
| 2022-10-26 | 13.50 | 14.35 | 13.47 | 14.16 | +4.93% | 2.74 | 7.55% |
| 2022-10-25 | 13.56 | 14.05 | 13.17 | 13.49 | -8.73% | 2.77 | 7.87% |
| 2022-10-24 | 14.88 | 15.33 | 14.61 | 14.78 | +0.54% | 2.00 | 5.18% |
| 2022-10-21 | 14.99 | 15.12 | 14.49 | 14.70 | -2.31% | 1.93 | 5.07% |
| 2022-10-20 | 15.17 | 15.50 | 14.95 | 15.05 | -2.51% | 3.12 | 7.94% |
| 2022-10-19 | 14.47 | 15.98 | 14.24 | 15.44 | +6.29% | 4.85 | 12.41% |
| 2022-10-18 | 15.07 | 15.15 | 14.43 | 14.52 | -3.56% | 3.18 | 8.38% |
| 2022-10-17 | 14.93 | 15.53 | 14.84 | 15.06 | -0.85% | 3.62 | 9.23% |
| 2022-10-14 | 14.70 | 15.34 | 14.52 | 15.19 | +2.62% | 4.59 | 11.90% |
| 2022-10-13 | 16.04 | 16.63 | 14.77 | 14.80 | -6.81% | 6.44 | 15.86% |
| 2022-10-12 | 14.68 | 15.88 | 14.68 | 15.88 | +6.95% | 4.42 | 11.17% |
| 2022-10-11 | 14.89 | 15.26 | 14.59 | 14.85 | -1.58% | 3.12 | 8.12% |
| 2022-10-10 | 14.49 | 15.67 | 14.13 | 15.09 | +4.61% | 4.61 | 11.96% |
| 2022-09-30 | 13.70 | 14.70 | 13.70 | 14.43 | +3.71% | 3.58 | 9.74% |
| 2022-09-29 | 13.65 | 14.28 | 13.56 | 13.91 | +4.40% | 2.71 | 7.55% |
| 2022-09-28 | 13.98 | 14.00 | 13.30 | 13.32 | -4.21% | 1.86 | 5.30% |
| 2022-09-27 | 13.46 | 13.91 | 13.42 | 13.91 | +2.26% | 2.29 | 6.48% |
| 2022-09-26 | 13.00 | 13.75 | 12.86 | 13.60 | +3.87% | 2.26 | 6.52% |
| 2022-09-23 | 13.61 | 13.70 | 13.07 | 13.09 | -3.58% | 1.38 | 4.02% |
| 2022-09-22 | 13.22 | 13.74 | 13.22 | 13.58 | +1.18% | 2.15 | 6.13% |