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 |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | 21.11 | 21.11 | 20.30 | 20.48 | -3.03% | 2.95 | 3.39% |
| 2025-11-10 | 20.91 | 21.20 | 20.90 | 21.12 | +1.05% | 1.56 | 1.76% |
| 2025-11-07 | 21.23 | 21.30 | 20.90 | 20.90 | -2.52% | 2.13 | 2.40% |
| 2025-11-06 | 21.52 | 21.62 | 21.29 | 21.44 | -0.69% | 1.71 | 1.89% |
| 2025-11-05 | 21.58 | 21.76 | 21.20 | 21.59 | -1.05% | 2.19 | 2.41% |
| 2025-11-04 | 21.98 | 22.00 | 21.58 | 21.82 | -0.91% | 2.33 | 2.54% |
| 2025-11-03 | 22.31 | 22.32 | 21.64 | 22.02 | -0.59% | 2.58 | 2.79% |
| 2025-10-31 | 21.86 | 22.42 | 21.81 | 22.15 | +1.23% | 2.42 | 2.58% |
| 2025-10-30 | 22.46 | 22.48 | 21.88 | 21.88 | -3.53% | 3.24 | 3.47% |
| 2025-10-29 | 22.38 | 22.77 | 22.35 | 22.68 | +0.98% | 2.40 | 2.51% |
| 2025-10-28 | 22.43 | 22.80 | 22.25 | 22.46 | -0.71% | 2.18 | 2.29% |
| 2025-10-27 | 22.50 | 22.79 | 22.37 | 22.62 | +1.21% | 2.62 | 2.74% |
| 2025-10-24 | 22.13 | 22.45 | 22.01 | 22.35 | +1.45% | 2.16 | 2.30% |
| 2025-10-23 | 21.82 | 22.05 | 21.35 | 22.03 | +0.92% | 2.41 | 2.64% |
| 2025-10-22 | 22.06 | 22.23 | 21.80 | 21.83 | -2.11% | 2.58 | 2.78% |
| 2025-10-21 | 22.41 | 22.48 | 22.18 | 22.30 | -0.49% | 2.46 | 2.61% |
| 2025-10-20 | 22.16 | 22.67 | 22.11 | 22.41 | +2.33% | 2.62 | 2.76% |
| 2025-10-17 | 22.43 | 22.76 | 21.90 | 21.90 | -2.36% | 2.18 | 2.31% |
| 2025-10-16 | 22.60 | 22.93 | 22.35 | 22.43 | -1.01% | 2.40 | 2.51% |
| 2025-10-15 | 22.40 | 22.70 | 21.90 | 22.66 | +1.25% | 2.59 | 2.73% |