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 |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | 22.40 | 23.03 | 22.30 | 22.38 | +0.40% | 4.36 | 4.55% |
| 2025-10-13 | 20.81 | 22.44 | 20.77 | 22.29 | +1.32% | 3.34 | 3.62% |
| 2025-10-10 | 22.61 | 22.61 | 21.97 | 22.00 | -3.17% | 3.41 | 3.64% |
| 2025-10-09 | 22.78 | 22.98 | 22.49 | 22.72 | -0.18% | 2.98 | 3.10% |
| 2025-09-30 | 22.79 | 22.92 | 22.60 | 22.76 | +0.75% | 2.97 | 3.10% |
| 2025-09-29 | 22.50 | 23.29 | 22.21 | 22.59 | -0.70% | 5.34 | 5.59% |
| 2025-09-26 | 23.09 | 23.55 | 22.70 | 22.75 | -0.57% | 3.78 | 3.87% |
| 2025-09-25 | 22.98 | 23.23 | 22.77 | 22.88 | -0.22% | 3.62 | 3.73% |
| 2025-09-24 | 22.78 | 23.09 | 22.62 | 22.93 | -1.92% | 4.76 | 4.94% |
| 2025-09-23 | 24.05 | 24.15 | 22.56 | 23.38 | -3.27% | 6.12 | 6.25% |
| 2025-09-22 | 24.14 | 24.44 | 23.81 | 24.17 | +2.85% | 4.18 | 4.09% |
| 2025-09-19 | 24.20 | 24.20 | 23.39 | 23.50 | -1.01% | 3.97 | 3.96% |
| 2025-09-18 | 24.60 | 24.77 | 23.58 | 23.74 | -3.38% | 6.22 | 6.10% |
| 2025-09-17 | 24.50 | 24.97 | 24.25 | 24.57 | -0.41% | 5.38 | 5.17% |
| 2025-09-16 | 24.31 | 24.86 | 24.04 | 24.67 | +1.48% | 5.17 | 5.00% |
| 2025-09-15 | 24.10 | 24.43 | 23.60 | 24.31 | +0.87% | 4.98 | 4.92% |
| 2025-09-12 | 24.52 | 24.62 | 24.04 | 24.10 | -2.23% | 6.00 | 5.84% |
| 2025-09-11 | 23.99 | 25.19 | 23.99 | 24.65 | +4.23% | 6.41 | 6.20% |
| 2025-09-10 | 23.60 | 23.86 | 23.47 | 23.65 | +0.94% | 3.10 | 3.11% |
| 2025-09-09 | 24.12 | 24.39 | 23.37 | 23.43 | -2.33% | 4.75 | 4.72% |