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 |
|---|---|---|---|---|---|---|---|
| 2022-08-23 | 13.47 | 13.54 | 13.21 | 13.31 | -1.18% | 0.68 | 1.97% |
| 2022-08-22 | 13.39 | 13.61 | 13.08 | 13.47 | +0.52% | 0.74 | 2.14% |
| 2022-08-19 | 13.41 | 13.76 | 13.40 | 13.40 | -0.66% | 1.09 | 3.10% |
| 2022-08-18 | 13.47 | 13.62 | 13.28 | 13.49 | 0.00% | 0.75 | 2.15% |
| 2022-08-17 | 13.58 | 13.71 | 13.37 | 13.49 | -0.88% | 0.72 | 2.07% |
| 2022-08-16 | 13.75 | 13.93 | 13.44 | 13.61 | -1.01% | 1.11 | 3.15% |
| 2022-08-15 | 14.20 | 14.20 | 13.65 | 13.75 | -3.15% | 1.55 | 4.33% |
| 2022-08-12 | 13.68 | 14.73 | 13.53 | 14.20 | +3.77% | 2.58 | 7.06% |
| 2022-08-11 | 13.33 | 13.72 | 13.27 | 13.68 | +3.38% | 1.12 | 3.21% |
| 2022-08-10 | 13.11 | 13.38 | 13.11 | 13.23 | +0.08% | 0.64 | 1.89% |
| 2022-08-09 | 13.25 | 13.39 | 13.04 | 13.22 | -0.60% | 0.59 | 1.75% |
| 2022-08-08 | 13.39 | 13.39 | 13.13 | 13.30 | -0.52% | 0.83 | 2.42% |
| 2022-08-05 | 12.74 | 13.42 | 12.74 | 13.37 | +6.06% | 1.46 | 4.31% |
| 2022-08-04 | 12.49 | 12.69 | 12.37 | 12.61 | +2.67% | 0.49 | 1.52% |
| 2022-08-03 | 12.19 | 12.68 | 12.19 | 12.28 | +0.81% | 0.68 | 2.11% |
| 2022-08-02 | 12.90 | 12.90 | 12.05 | 12.18 | -6.26% | 0.81 | 2.53% |
| 2022-08-01 | 13.00 | 13.09 | 12.80 | 13.00 | +0.23% | 0.40 | 1.18% |
| 2022-07-29 | 13.07 | 13.16 | 12.93 | 12.97 | -0.76% | 0.48 | 1.41% |
| 2022-07-28 | 13.29 | 13.29 | 13.04 | 13.07 | -0.15% | 0.61 | 1.79% |
| 2022-07-27 | 13.20 | 13.32 | 13.07 | 13.08 | -0.68% | 0.52 | 1.52% |