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 |
|---|---|---|---|---|---|---|---|
| 2022-02-28 | 20.09 | 21.75 | 19.32 | 21.30 | +10.45% | 6.34 | 11.81% |
| 2022-02-25 | 19.31 | 19.52 | 19.01 | 19.28 | +0.69% | 2.16 | 4.33% |
| 2022-02-24 | 20.77 | 21.25 | 18.43 | 19.15 | -6.86% | 5.37 | 10.47% |
| 2022-02-23 | 20.82 | 20.97 | 20.20 | 20.56 | -1.21% | 3.26 | 6.15% |
| 2022-02-22 | 21.07 | 21.25 | 20.47 | 20.82 | -3.22% | 3.98 | 7.37% |
| 2022-02-21 | 21.45 | 22.01 | 20.88 | 21.51 | +2.19% | 5.38 | 9.67% |
| 2022-02-18 | 20.09 | 21.08 | 20.07 | 21.05 | +2.82% | 4.27 | 7.90% |
| 2022-02-17 | 20.21 | 21.08 | 19.88 | 20.47 | +0.46% | 3.86 | 7.21% |
| 2022-02-16 | 20.82 | 21.10 | 20.21 | 20.38 | +0.14% | 2.93 | 5.50% |
| 2022-02-15 | 20.32 | 20.62 | 19.83 | 20.35 | -0.05% | 3.19 | 6.07% |
| 2022-02-14 | 20.32 | 21.04 | 19.93 | 20.36 | -2.83% | 3.71 | 6.98% |
| 2022-02-11 | 20.43 | 21.69 | 20.16 | 20.95 | +3.08% | 6.68 | 12.25% |
| 2022-02-10 | 21.02 | 21.23 | 20.11 | 20.33 | -2.81% | 4.27 | 8.03% |
| 2022-02-09 | 18.29 | 21.02 | 18.05 | 20.91 | +15.99% | 6.09 | 11.86% |
| 2022-02-08 | 17.50 | 18.04 | 17.01 | 18.03 | +3.04% | 1.71 | 3.75% |
| 2022-02-07 | 18.15 | 18.21 | 17.41 | 17.50 | -0.78% | 1.49 | 3.24% |
| 2022-01-28 | 17.72 | 18.08 | 17.23 | 17.64 | +1.65% | 1.77 | 3.84% |
| 2022-01-27 | 18.84 | 18.93 | 17.34 | 17.35 | -7.93% | 2.49 | 5.39% |
| 2022-01-26 | 18.76 | 19.41 | 18.39 | 18.84 | +0.88% | 2.20 | 4.49% |
| 2022-01-25 | 20.35 | 20.51 | 18.67 | 18.68 | -8.84% | 3.66 | 7.33% |