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 |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | 19.03 | 19.33 | 18.83 | 18.90 | -1.20% | 1.31 | 1.64% |
| 2025-12-08 | 19.01 | 19.40 | 18.96 | 19.13 | +0.79% | 2.01 | 2.48% |
| 2025-12-05 | 18.52 | 19.08 | 18.33 | 18.98 | +2.82% | 2.25 | 2.85% |
| 2025-12-04 | 18.91 | 19.11 | 18.43 | 18.46 | -2.59% | 1.93 | 2.47% |
| 2025-12-03 | 19.44 | 19.54 | 18.80 | 18.95 | -2.67% | 1.80 | 2.23% |
| 2025-12-02 | 19.82 | 19.94 | 19.44 | 19.47 | -2.36% | 1.49 | 1.81% |
| 2025-12-01 | 19.80 | 20.13 | 19.66 | 19.94 | +0.50% | 1.63 | 1.94% |
| 2025-11-28 | 19.81 | 20.02 | 19.68 | 19.84 | +0.15% | 1.69 | 2.02% |
| 2025-11-27 | 19.87 | 20.15 | 19.77 | 19.81 | -0.55% | 1.33 | 1.57% |
| 2025-11-26 | 20.02 | 20.38 | 19.88 | 19.92 | -0.94% | 1.60 | 1.89% |
| 2025-11-25 | 20.10 | 20.39 | 20.06 | 20.11 | +0.10% | 1.58 | 1.85% |
| 2025-11-24 | 19.25 | 20.18 | 19.18 | 20.09 | +4.47% | 2.24 | 2.69% |
| 2025-11-21 | 19.83 | 20.12 | 19.19 | 19.23 | -3.66% | 1.86 | 2.26% |
| 2025-11-20 | 20.21 | 20.28 | 19.89 | 19.96 | -0.70% | 1.29 | 1.52% |
| 2025-11-19 | 20.40 | 20.47 | 20.01 | 20.10 | -1.90% | 1.72 | 2.02% |
| 2025-11-18 | 20.25 | 20.70 | 20.10 | 20.49 | +0.49% | 2.14 | 2.49% |
| 2025-11-17 | 20.27 | 20.54 | 20.25 | 20.39 | +0.59% | 1.48 | 1.71% |
| 2025-11-14 | 20.30 | 20.50 | 20.23 | 20.27 | -0.78% | 1.80 | 2.09% |
| 2025-11-13 | 20.41 | 20.47 | 20.19 | 20.43 | +0.29% | 2.19 | 2.55% |
| 2025-11-12 | 20.53 | 20.62 | 20.29 | 20.37 | -0.54% | 1.48 | 1.72% |