天阳科技 (300872) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-21	21.30	20.38	-1.13	-5.25%	20.37	21.69	275067	58046	6.52%
2026-05-20	20.82	21.51	0.52	2.48%	20.68	22.00	377547	81538	8.95%
2026-05-19	20.28	20.99	0.72	3.55%	20.08	21.07	279386	57873	6.62%
2026-05-18	19.80	20.27	0.34	1.71%	19.72	20.48	171712	34578	4.07%
2026-05-15	19.95	19.93	-0.14	-0.70%	19.83	20.69	209595	42376	4.97%
2026-05-14	20.55	20.07	-0.48	-2.34%	19.82	20.96	279272	56888	6.62%
2026-05-13	20.13	20.55	-0.36	-1.72%	19.65	20.85	331894	67321	7.86%
2026-05-12	20.53	20.91	0.18	0.87%	20.37	21.85	507424	107385	12.02%
2026-05-11	22.89	20.73	0.43	2.12%	20.30	23.22	774599	164899	18.35%
2026-05-08	19.10	20.30	1.14	5.95%	18.95	20.45	452750	90558	10.73%
2026-05-07	18.18	19.16	0.89	4.87%	18.00	19.30	314162	58685	7.44%
2026-05-06	17.60	18.27	1.76	10.66%	17.12	18.60	332118	60012	7.87%
2026-04-30	15.76	16.51	0.74	4.69%	15.76	16.78	154381	25241	3.66%
2026-04-29	15.60	15.77	0.00	0.00%	15.60	15.84	75878	11954	1.80%
2026-04-28	15.70	15.77	0.02	0.13%	15.49	16.04	116034	18309	2.75%
2026-04-27	15.85	15.75	-0.19	-1.19%	15.45	15.90	106562	16697	2.52%
2026-04-24	16.10	15.94	-0.31	-1.91%	15.52	16.19	99760	15746	2.36%
2026-04-23	16.62	16.25	-0.37	-2.23%	16.15	16.64	72819	11896	1.73%
2026-04-22	16.40	16.62	0.16	0.97%	16.24	16.64	72702	11976	1.72%
2026-04-21	16.76	16.46	-0.35	-2.08%	16.35	16.76	69201	11388	1.64%
2026-04-20	16.68	16.81	0.12	0.72%	16.56	17.08	81698	13779	1.94%
2026-04-17	16.46	16.69	0.21	1.27%	16.40	16.86	98918	16423	2.34%
2026-04-16	16.27	16.48	0.20	1.23%	16.25	16.54	66567	10940	1.58%
2026-04-15	16.80	16.28	-0.29	-1.75%	16.21	16.80	70097	11485	1.66%
2026-04-14	16.60	16.57	0.14	0.85%	16.38	16.73	72019	11895	1.71%
2026-04-13	16.40	16.43	-0.35	-2.09%	16.26	16.49	112070	18383	2.66%
2026-04-10	16.37	16.78	0.56	3.45%	16.33	17.03	186630	31253	4.42%
2026-04-09	16.45	16.22	-0.44	-2.64%	16.18	16.54	68564	11182	1.62%
2026-04-08	16.37	16.66	0.55	3.41%	16.36	16.69	92638	15324	2.19%
2026-04-07	15.52	16.11	0.53	3.40%	15.52	16.38	106190	17114	2.52%
2026-04-03	16.31	15.58	-0.18	-1.14%	15.48	16.39	81034	12783	1.92%
2026-04-02	16.18	15.76	-0.51	-3.13%	15.69	16.30	57318	9133	1.36%
2026-04-01	16.22	16.27	0.35	2.20%	16.12	16.36	57649	9356	1.37%
2026-03-31	16.30	15.92	-0.46	-2.81%	15.90	16.47	67632	10921	1.60%
2026-03-30	16.34	16.38	-0.22	-1.33%	16.02	16.46	66848	10873	1.58%
2026-03-27	15.80	16.60	0.53	3.30%	15.69	16.75	109599	17956	2.60%
2026-03-26	16.60	16.07	-0.60	-3.60%	15.93	16.65	98793	16014	2.34%
2026-03-25	16.43	16.67	0.10	0.60%	16.43	16.84	99114	16531	2.35%
2026-03-24	16.46	16.57	0.41	2.54%	15.97	16.63	105115	17143	2.49%
2026-03-23	16.22	16.16	-0.70	-4.15%	15.93	16.73	165337	27020	3.92%
2026-03-20	18.05	16.86	-1.07	-5.97%	16.83	18.18	233303	40659	5.53%
2026-03-19	17.54	17.93	0.16	0.90%	17.45	18.27	177004	31779	4.19%
2026-03-18	17.40	17.77	0.38	2.19%	17.25	18.14	129123	22990	3.06%
2026-03-17	17.91	17.39	-0.51	-2.85%	17.38	17.93	111339	19604	2.64%
2026-03-16	17.90	17.90	0.51	2.93%	17.63	18.28	179828	32255	4.26%
2026-03-13	18.15	17.39	-0.96	-5.23%	17.34	18.22	163734	28874	3.88%
2026-03-12	17.85	18.35	0.60	3.38%	17.79	18.49	190766	34842	4.52%
2026-03-11	17.72	17.75	0.03	0.17%	17.65	18.18	116025	20783	2.75%
2026-03-10	17.69	17.72	0.25	1.43%	17.45	17.90	95252	16799	2.26%
2026-03-09	17.35	17.47	-0.15	-0.85%	17.02	17.72	97885	16927	2.32%
2026-03-06	17.11	17.62	0.40	2.32%	17.00	17.68	84250	14688	2.00%
2026-03-05	17.34	17.22	0.23	1.35%	17.07	17.63	88219	15292	2.09%
2026-03-04	17.02	16.99	-0.24	-1.39%	16.72	17.28	94245	16046	2.23%
2026-03-03	17.96	17.23	-0.55	-3.09%	17.20	18.15	123872	21834	2.94%
2026-03-02	18.40	17.78	-0.94	-5.02%	17.54	18.49	161973	28954	3.84%
2026-02-27	18.35	18.72	0.23	1.24%	18.28	18.82	105259	19646	2.49%
2026-02-26	19.20	18.49	-0.56	-2.94%	18.43	19.25	168936	31525	4.00%
2026-02-25	18.71	19.05	0.34	1.82%	18.70	19.18	106064	20140	2.51%
2026-02-24	19.03	18.71	-0.08	-0.43%	18.63	19.09	114678	21591	2.72%
2026-02-13	18.85	18.79	-0.03	-0.16%	18.72	19.05	147901	27917	3.50%
2026-02-12	17.91	18.82	0.91	5.08%	17.75	19.11	242676	44942	5.75%
2026-02-11	17.95	17.91	-0.04	-0.22%	17.82	18.24	86678	15620	2.05%