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 |
|---|---|---|---|---|---|---|---|
| 2022-07-26 | 12.92 | 13.33 | 12.92 | 13.17 | +2.47% | 0.94 | 2.75% |
| 2022-07-25 | 13.10 | 13.25 | 12.79 | 12.86 | -0.38% | 0.47 | 1.40% |
| 2022-07-22 | 13.12 | 13.36 | 12.79 | 12.91 | -1.07% | 0.54 | 1.62% |
| 2022-07-21 | 12.99 | 13.19 | 12.98 | 13.05 | 0.00% | 0.60 | 1.76% |
| 2022-07-20 | 13.00 | 13.09 | 12.79 | 13.05 | +1.47% | 0.73 | 2.17% |
| 2022-07-19 | 12.39 | 12.90 | 12.36 | 12.86 | +3.19% | 0.77 | 2.35% |
| 2022-07-18 | 12.00 | 12.48 | 11.96 | 12.46 | +4.32% | 0.57 | 1.80% |
| 2022-07-15 | 12.34 | 12.36 | 11.94 | 11.94 | -3.30% | 0.50 | 1.59% |
| 2022-07-14 | 12.39 | 12.45 | 12.18 | 12.35 | +0.32% | 0.29 | 0.90% |
| 2022-07-13 | 12.19 | 12.40 | 12.14 | 12.31 | +1.47% | 0.35 | 1.11% |
| 2022-07-12 | 12.50 | 12.57 | 12.11 | 12.13 | -2.94% | 0.46 | 1.47% |
| 2022-07-11 | 12.72 | 12.83 | 12.38 | 12.50 | -2.10% | 0.50 | 1.56% |
| 2022-07-08 | 12.73 | 12.94 | 12.60 | 12.77 | +1.42% | 0.56 | 1.68% |
| 2022-07-07 | 12.75 | 12.83 | 12.59 | 12.59 | 0.00% | 0.43 | 1.30% |
| 2022-07-06 | 12.79 | 12.90 | 12.53 | 12.59 | -1.55% | 0.49 | 1.51% |
| 2022-07-05 | 13.16 | 13.21 | 12.61 | 12.79 | -2.28% | 0.82 | 2.48% |
| 2022-07-04 | 13.11 | 13.25 | 12.92 | 13.08 | +0.08% | 0.56 | 1.66% |
| 2022-07-01 | 13.24 | 13.39 | 13.05 | 13.08 | -1.20% | 0.59 | 1.72% |
| 2022-06-30 | 13.31 | 13.44 | 13.21 | 13.23 | -0.30% | 0.69 | 2.02% |
| 2022-06-29 | 13.59 | 13.68 | 13.27 | 13.27 | -1.98% | 0.97 | 2.78% |