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 |
|---|---|---|---|---|---|---|---|
| 2022-09-21 | 12.57 | 13.52 | 11.82 | 13.42 | +5.79% | 2.49 | 7.55% |
| 2022-09-20 | 12.89 | 13.00 | 12.51 | 12.69 | -0.62% | 1.18 | 3.59% |
| 2022-09-19 | 13.34 | 13.39 | 12.64 | 12.77 | -5.30% | 2.05 | 6.13% |
| 2022-09-16 | 13.78 | 14.25 | 13.28 | 13.48 | -3.07% | 3.23 | 9.10% |
| 2022-09-15 | 13.52 | 14.19 | 13.52 | 13.91 | +1.52% | 3.19 | 8.90% |
| 2022-09-14 | 13.22 | 13.81 | 12.99 | 13.70 | +2.15% | 2.69 | 7.75% |
| 2022-09-13 | 12.85 | 14.66 | 12.82 | 13.41 | +6.46% | 3.20 | 9.03% |
| 2022-09-09 | 12.36 | 12.81 | 12.24 | 12.60 | +3.09% | 0.93 | 2.84% |
| 2022-09-08 | 12.49 | 12.54 | 12.18 | 12.22 | -2.92% | 0.47 | 1.47% |
| 2022-09-07 | 12.39 | 12.63 | 12.32 | 12.59 | +1.28% | 0.50 | 1.54% |
| 2022-09-06 | 12.43 | 12.45 | 12.28 | 12.43 | +0.16% | 0.34 | 1.07% |
| 2022-09-05 | 12.54 | 12.59 | 12.32 | 12.41 | -1.26% | 0.33 | 1.03% |
| 2022-09-02 | 12.31 | 12.57 | 12.24 | 12.57 | +2.43% | 0.41 | 1.27% |
| 2022-09-01 | 12.33 | 12.52 | 12.22 | 12.27 | 0.00% | 0.34 | 1.08% |
| 2022-08-31 | 12.51 | 12.56 | 12.22 | 12.27 | -1.90% | 0.35 | 1.11% |
| 2022-08-30 | 12.51 | 12.70 | 12.40 | 12.51 | -0.24% | 0.32 | 0.98% |
| 2022-08-29 | 12.35 | 12.55 | 12.12 | 12.54 | +0.64% | 0.31 | 0.98% |
| 2022-08-26 | 12.82 | 12.90 | 12.42 | 12.46 | -3.24% | 0.68 | 2.10% |
| 2022-08-25 | 12.84 | 13.02 | 12.65 | 12.88 | +0.93% | 0.65 | 1.97% |
| 2022-08-24 | 13.39 | 13.39 | 12.72 | 12.76 | -4.18% | 0.84 | 2.52% |