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 |
|---|---|---|---|---|---|---|---|
| 2022-04-27 | 11.76 | 12.28 | 11.65 | 12.26 | +5.28% | 0.93 | 3.01% |
| 2022-04-26 | 12.28 | 12.29 | 11.59 | 11.64 | -3.99% | 0.81 | 2.59% |
| 2022-04-25 | 13.19 | 13.23 | 12.06 | 12.13 | -9.32% | 1.22 | 3.73% |
| 2022-04-22 | 13.75 | 14.01 | 13.36 | 13.37 | -2.76% | 0.71 | 2.02% |
| 2022-04-21 | 14.64 | 14.66 | 13.75 | 13.75 | -5.58% | 0.89 | 2.43% |
| 2022-04-20 | 15.02 | 15.26 | 14.49 | 14.57 | -1.27% | 0.72 | 1.89% |
| 2022-04-19 | 14.82 | 15.07 | 14.61 | 14.75 | -0.22% | 0.58 | 1.51% |
| 2022-04-18 | 14.65 | 14.93 | 14.25 | 14.79 | -0.48% | 0.70 | 1.85% |
| 2022-04-15 | 15.16 | 15.16 | 14.51 | 14.86 | -3.05% | 1.16 | 3.02% |
| 2022-04-14 | 15.39 | 15.60 | 15.32 | 15.32 | +0.50% | 0.67 | 1.67% |
| 2022-04-13 | 15.83 | 15.92 | 15.24 | 15.25 | -4.93% | 1.03 | 2.59% |
| 2022-04-12 | 15.79 | 16.10 | 15.64 | 16.04 | +1.57% | 0.85 | 2.06% |
| 2022-04-11 | 16.70 | 16.72 | 15.61 | 15.79 | -5.61% | 1.24 | 2.99% |
| 2022-04-08 | 17.19 | 17.26 | 16.48 | 16.73 | -2.28% | 1.21 | 2.77% |
| 2022-04-07 | 18.06 | 18.07 | 17.03 | 17.12 | -5.89% | 1.66 | 3.65% |
| 2022-04-06 | 17.99 | 18.54 | 17.92 | 18.19 | +2.48% | 1.61 | 3.40% |
| 2022-04-01 | 18.01 | 18.31 | 17.68 | 17.75 | -2.83% | 1.33 | 2.85% |
| 2022-03-31 | 17.68 | 18.48 | 17.48 | 18.27 | +3.42% | 2.25 | 4.78% |
| 2022-03-30 | 17.58 | 17.78 | 17.25 | 17.66 | +1.13% | 1.21 | 2.66% |
| 2022-03-29 | 18.14 | 18.21 | 17.40 | 17.47 | -4.10% | 1.54 | 3.35% |