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 |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | 20.03 | 20.48 | 19.98 | 20.28 | +0.80% | 2.87 | 3.35% |
| 2026-01-07 | 20.48 | 20.55 | 20.03 | 20.12 | -2.47% | 3.59 | 4.20% |
| 2026-01-06 | 20.28 | 20.75 | 20.13 | 20.63 | +1.73% | 4.10 | 4.74% |
| 2026-01-05 | 20.61 | 20.69 | 19.90 | 20.28 | -1.36% | 4.37 | 5.13% |
| 2025-12-31 | 20.15 | 20.76 | 20.12 | 20.56 | +1.43% | 4.23 | 4.89% |
| 2025-12-30 | 20.49 | 20.96 | 20.20 | 20.27 | -1.03% | 5.42 | 6.26% |
| 2025-12-29 | 19.81 | 20.70 | 19.70 | 20.48 | +3.23% | 5.94 | 6.93% |
| 2025-12-26 | 19.80 | 20.15 | 19.70 | 19.84 | -0.75% | 3.60 | 4.28% |
| 2025-12-25 | 19.78 | 20.20 | 19.62 | 19.99 | +3.36% | 5.77 | 6.85% |
| 2025-12-24 | 18.89 | 19.40 | 18.85 | 19.34 | +1.95% | 2.43 | 2.98% |
| 2025-12-23 | 19.42 | 19.52 | 18.89 | 18.97 | -2.82% | 3.02 | 3.74% |
| 2025-12-22 | 19.13 | 19.89 | 19.13 | 19.52 | +2.09% | 3.63 | 4.40% |
| 2025-12-19 | 18.89 | 19.48 | 18.82 | 19.12 | +1.38% | 3.27 | 4.03% |
| 2025-12-18 | 19.10 | 19.45 | 18.86 | 18.86 | -1.92% | 3.04 | 3.76% |
| 2025-12-17 | 19.50 | 19.50 | 18.48 | 19.23 | -2.48% | 5.93 | 7.42% |
| 2025-12-16 | 19.08 | 19.98 | 18.51 | 19.72 | +3.03% | 6.18 | 7.56% |
| 2025-12-15 | 18.87 | 19.45 | 18.55 | 19.14 | +3.35% | 3.99 | 4.95% |
| 2025-12-12 | 18.57 | 18.78 | 18.52 | 18.52 | -0.27% | 0.96 | 1.22% |
| 2025-12-11 | 19.13 | 19.18 | 18.57 | 18.57 | -2.47% | 1.22 | 1.53% |
| 2025-12-10 | 18.89 | 19.05 | 18.63 | 19.04 | +0.74% | 1.40 | 1.76% |