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 |
|---|---|---|---|---|---|---|---|
| 2022-03-28 | 17.74 | 18.37 | 17.47 | 18.21 | +1.47% | 1.26 | 2.69% |
| 2022-03-25 | 18.34 | 18.76 | 17.79 | 17.95 | -0.58% | 1.72 | 3.63% |
| 2022-03-24 | 18.95 | 18.95 | 18.02 | 18.05 | -5.38% | 2.31 | 4.84% |
| 2022-03-23 | 19.40 | 19.50 | 19.04 | 19.08 | -2.03% | 1.76 | 3.54% |
| 2022-03-22 | 18.94 | 19.50 | 18.61 | 19.48 | +2.72% | 2.53 | 5.06% |
| 2022-03-21 | 19.10 | 19.35 | 18.78 | 18.96 | -0.78% | 1.93 | 3.91% |
| 2022-03-18 | 19.45 | 19.45 | 18.89 | 19.11 | -2.33% | 2.25 | 4.56% |
| 2022-03-17 | 19.55 | 19.94 | 19.06 | 19.56 | +0.65% | 3.29 | 6.50% |
| 2022-03-16 | 19.23 | 19.50 | 18.33 | 19.44 | +2.64% | 2.80 | 5.70% |
| 2022-03-15 | 19.57 | 20.27 | 18.87 | 18.94 | -5.22% | 2.88 | 5.67% |
| 2022-03-14 | 20.98 | 21.27 | 19.96 | 19.98 | -6.19% | 3.33 | 6.28% |
| 2022-03-11 | 20.23 | 21.51 | 19.84 | 21.30 | +2.67% | 4.26 | 7.99% |
| 2022-03-10 | 20.63 | 21.85 | 20.23 | 20.74 | +2.08% | 4.51 | 8.29% |
| 2022-03-09 | 20.55 | 20.55 | 19.06 | 20.32 | -4.02% | 4.98 | 9.61% |
| 2022-03-08 | 21.43 | 22.81 | 21.15 | 21.17 | -2.16% | 6.36 | 11.15% |
| 2022-03-07 | 21.21 | 22.44 | 21.05 | 21.64 | +1.42% | 5.62 | 9.88% |
| 2022-03-04 | 21.64 | 21.75 | 20.76 | 21.34 | -2.95% | 4.18 | 7.63% |
| 2022-03-03 | 21.62 | 22.02 | 21.07 | 21.99 | +2.56% | 5.61 | 10.02% |
| 2022-03-02 | 21.53 | 22.07 | 21.35 | 21.44 | -1.91% | 4.72 | 8.42% |
| 2022-03-01 | 21.04 | 22.07 | 20.71 | 21.85 | +2.60% | 7.88 | 14.09% |