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 |
|---|---|---|---|---|---|---|---|
| 2022-01-24 | 19.66 | 21.06 | 19.61 | 20.49 | +3.38% | 3.70 | 6.95% |
| 2022-01-21 | 20.57 | 20.79 | 19.79 | 19.82 | -2.54% | 2.99 | 5.70% |
| 2022-01-20 | 20.89 | 20.97 | 19.88 | 20.34 | -3.24% | 4.21 | 7.99% |
| 2022-01-19 | 20.68 | 21.51 | 20.61 | 21.02 | -1.29% | 4.19 | 7.69% |
| 2022-01-18 | 22.19 | 23.34 | 21.23 | 21.29 | -4.30% | 7.77 | 13.48% |
| 2022-01-17 | 21.72 | 23.55 | 21.15 | 22.25 | +6.33% | 7.93 | 13.73% |
| 2022-01-14 | 19.89 | 21.17 | 19.80 | 20.93 | +4.18% | 4.85 | 9.09% |
| 2022-01-13 | 20.05 | 20.57 | 19.41 | 20.09 | +1.02% | 3.63 | 6.95% |
| 2022-01-12 | 19.87 | 20.51 | 19.69 | 19.88 | +1.40% | 2.81 | 5.41% |
| 2022-01-11 | 20.19 | 20.32 | 19.42 | 19.61 | -3.70% | 3.08 | 6.00% |
| 2022-01-10 | 19.11 | 20.74 | 18.95 | 20.36 | +3.98% | 4.22 | 8.12% |
| 2022-01-07 | 20.55 | 21.31 | 19.58 | 19.58 | -3.54% | 5.66 | 10.67% |
| 2022-01-06 | 19.27 | 20.72 | 19.23 | 20.30 | +3.94% | 5.35 | 10.25% |
| 2022-01-05 | 19.83 | 20.59 | 19.46 | 19.53 | -0.11% | 6.00 | 11.63% |
| 2022-01-04 | 18.42 | 20.05 | 18.42 | 19.55 | +6.71% | 5.26 | 10.54% |