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 |
|---|---|---|---|---|---|---|---|
| 2022-05-30 | 12.96 | 13.02 | 12.72 | 13.01 | +1.11% | 0.73 | 2.19% |
| 2022-05-27 | 13.16 | 13.17 | 12.66 | 12.86 | -1.10% | 0.96 | 2.87% |
| 2022-05-26 | 13.13 | 13.23 | 12.77 | 13.01 | -1.99% | 1.19 | 3.54% |
| 2022-05-25 | 12.32 | 13.27 | 12.32 | 13.27 | +9.67% | 2.00 | 6.01% |
| 2022-05-24 | 13.09 | 13.12 | 12.08 | 12.10 | -7.09% | 1.03 | 3.15% |
| 2022-05-23 | 12.91 | 13.06 | 12.80 | 13.02 | +1.54% | 0.71 | 2.13% |
| 2022-05-20 | 12.69 | 12.87 | 12.63 | 12.82 | +1.97% | 0.74 | 2.24% |
| 2022-05-19 | 12.58 | 12.67 | 12.42 | 12.58 | -1.08% | 0.61 | 1.89% |
| 2022-05-18 | 12.80 | 13.01 | 12.70 | 12.71 | +1.14% | 0.81 | 2.42% |
| 2022-05-17 | 12.72 | 12.73 | 12.40 | 12.57 | -0.95% | 0.59 | 1.81% |
| 2022-05-16 | 12.69 | 12.85 | 12.48 | 12.69 | +0.52% | 0.66 | 2.02% |
| 2022-05-13 | 12.82 | 12.86 | 12.57 | 12.63 | -0.52% | 0.48 | 1.46% |
| 2022-05-12 | 12.60 | 12.86 | 12.53 | 12.69 | +0.83% | 0.59 | 1.79% |
| 2022-05-11 | 12.65 | 13.02 | 12.58 | 12.59 | -0.78% | 0.98 | 2.95% |
| 2022-05-10 | 12.41 | 12.79 | 12.25 | 12.69 | +0.92% | 0.73 | 2.25% |
| 2022-05-09 | 12.23 | 12.70 | 12.23 | 12.57 | +2.05% | 0.57 | 1.76% |
| 2022-05-06 | 12.13 | 12.70 | 12.09 | 12.32 | -1.15% | 0.78 | 2.43% |
| 2022-05-05 | 12.22 | 12.64 | 12.08 | 12.46 | +2.02% | 0.79 | 2.45% |
| 2022-04-29 | 11.81 | 12.35 | 11.64 | 12.21 | +3.06% | 0.87 | 2.78% |
| 2022-04-28 | 12.06 | 12.20 | 11.77 | 11.85 | -3.32% | 0.72 | 2.34% |