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 |
|---|---|---|---|---|---|---|---|
| 2022-06-28 | 13.34 | 13.55 | 13.11 | 13.54 | +1.79% | 0.95 | 2.74% |
| 2022-06-27 | 13.35 | 13.49 | 13.19 | 13.30 | -0.07% | 0.67 | 1.94% |
| 2022-06-24 | 13.40 | 13.55 | 13.27 | 13.31 | +0.07% | 0.80 | 2.32% |
| 2022-06-23 | 13.13 | 13.38 | 12.95 | 13.30 | +2.06% | 0.74 | 2.17% |
| 2022-06-22 | 13.46 | 13.50 | 13.01 | 13.04 | -3.03% | 0.82 | 2.41% |
| 2022-06-21 | 13.38 | 13.68 | 13.22 | 13.44 | +1.35% | 1.14 | 3.27% |
| 2022-06-20 | 13.27 | 13.42 | 13.20 | 13.26 | +0.30% | 0.62 | 1.79% |
| 2022-06-17 | 13.26 | 13.45 | 12.97 | 13.22 | -1.11% | 0.72 | 2.11% |
| 2022-06-16 | 13.37 | 13.64 | 13.26 | 13.37 | 0.00% | 1.03 | 2.96% |
| 2022-06-15 | 13.09 | 13.73 | 13.08 | 13.37 | +2.12% | 1.55 | 4.49% |
| 2022-06-14 | 13.09 | 13.11 | 12.46 | 13.09 | -0.83% | 1.04 | 3.13% |
| 2022-06-13 | 12.93 | 13.26 | 12.93 | 13.20 | +0.83% | 0.65 | 1.93% |
| 2022-06-10 | 12.79 | 13.15 | 12.79 | 13.09 | +0.46% | 0.66 | 1.97% |
| 2022-06-09 | 13.19 | 13.19 | 12.88 | 13.04 | -0.76% | 0.71 | 2.12% |
| 2022-06-08 | 13.21 | 13.46 | 12.89 | 13.13 | -0.60% | 0.83 | 2.44% |
| 2022-06-07 | 13.76 | 13.87 | 13.10 | 13.21 | -2.85% | 1.04 | 3.02% |
| 2022-06-06 | 13.28 | 13.77 | 13.27 | 13.60 | +2.62% | 0.98 | 2.79% |
| 2022-06-02 | 13.01 | 13.32 | 12.84 | 13.25 | +2.06% | 1.14 | 3.37% |
| 2022-06-01 | 12.97 | 13.27 | 12.91 | 12.99 | +0.46% | 0.82 | 2.42% |
| 2022-05-31 | 13.01 | 13.01 | 12.56 | 12.93 | -0.61% | 0.68 | 2.06% |