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
2026-08-20	14.67	14.75	0.34	2.36%	14.42	14.99	95817	14148	2.27%
2026-08-19	15.31	14.41	-1.08	-6.97%	14.35	15.34	127666	18780	3.02%
2026-08-18	15.63	15.49	-0.26	-1.65%	15.36	16.02	107842	16823	2.56%
2026-08-17	15.82	15.75	0.04	0.25%	15.45	15.82	85821	13417	2.03%
2026-08-14	15.75	15.71	-0.07	-0.44%	15.37	15.96	115427	17976	2.73%
2026-08-13	16.08	15.78	-0.06	-0.38%	15.77	16.47	155549	25088	3.69%
2026-08-12	15.83	15.84	0.01	0.06%	15.74	16.36	118339	18925	2.80%
2026-08-11	16.22	15.83	-0.30	-1.86%	15.72	16.24	81952	13037	1.94%
2026-08-10	16.33	16.13	-0.28	-1.71%	16.01	16.55	110469	17878	2.62%
2026-08-07	16.71	16.41	-0.24	-1.44%	15.86	16.73	162990	26412	3.86%
2026-08-06	16.87	16.65	-0.24	-1.42%	16.48	17.35	186034	31501	4.41%
2026-08-05	16.75	16.89	0.50	3.05%	16.21	17.05	158371	26632	3.75%
2026-08-04	15.88	16.39	0.97	6.29%	15.61	16.76	192863	31351	4.57%
2026-08-03	15.20	15.42	0.52	3.49%	14.86	15.54	135185	20554	3.20%
2026-07-31	14.51	14.90	0.76	5.37%	14.38	15.37	188133	28128	4.46%
2026-07-30	14.25	14.14	-0.19	-1.33%	14.03	14.60	129166	18514	3.06%
2026-07-29	14.20	14.33	0.13	0.92%	13.77	14.39	101816	14382	2.41%
2026-07-28	14.10	14.20	0.01	0.07%	13.95	14.49	94791	13517	2.25%
2026-07-27	13.93	14.19	0.24	1.72%	13.72	14.19	75881	10656	1.80%
2026-07-24	14.85	13.95	-0.62	-4.26%	13.95	14.85	96730	13644	2.29%
2026-07-23	14.50	14.57	0.06	0.41%	14.30	14.86	87907	12792	2.08%
2026-07-22	15.05	14.51	-0.58	-3.84%	14.46	15.28	140865	20919	3.34%
2026-07-21	14.30	15.09	0.78	5.45%	14.28	15.25	190375	28408	4.51%
2026-07-20	14.50	14.31	-0.08	-0.56%	14.08	14.86	95185	13824	2.26%
2026-07-17	14.98	14.39	-0.61	-4.07%	14.36	15.10	106614	15679	2.53%
2026-07-16	14.76	15.00	0.01	0.07%	14.65	15.34	94071	14162	2.23%
2026-07-15	15.39	14.99	-0.33	-2.15%	14.88	15.82	103711	15756	2.46%
2026-07-14	15.68	15.32	0.40	2.68%	14.52	15.68	139203	20924	3.30%
2026-07-13	16.00	14.92	-1.06	-6.63%	14.83	16.20	140687	21406	3.33%
2026-07-10	15.54	15.98	0.56	3.63%	15.42	17.10	185965	30097	4.41%
2026-07-09	15.10	15.42	0.31	2.05%	14.39	15.69	149255	22407	3.54%
2026-07-08	15.32	15.11	-0.23	-1.50%	14.98	15.54	97678	14812	2.31%
2026-07-07	16.10	15.34	-0.65	-4.07%	15.23	16.13	98424	15347	2.33%
2026-07-06	16.84	15.99	-0.85	-5.05%	15.93	16.99	111322	18186	2.64%
2026-07-03	17.53	16.84	-0.71	-4.05%	16.74	17.66	122695	20950	2.91%
2026-07-02	17.48	17.55	0.01	0.06%	16.82	18.15	184723	32269	4.38%
2026-07-01	15.82	17.54	1.74	11.01%	15.75	17.97	259927	44148	6.16%
2026-06-30	15.73	15.80	-0.04	-0.25%	15.34	16.17	118294	18676	2.80%
2026-06-29	17.04	15.84	-0.95	-5.66%	15.67	17.07	142644	22971	3.38%
2026-06-26	18.00	16.79	-1.24	-6.88%	16.77	18.00	183517	31324	4.35%
2026-06-25	18.20	18.03	-0.19	-1.04%	17.93	19.10	164776	30327	3.90%
2026-06-24	19.19	18.22	-1.00	-5.20%	17.62	19.21	206770	37807	4.90%
2026-06-23	19.83	19.22	-0.69	-3.47%	19.07	20.65	200519	39795	4.75%
2026-06-22	20.13	19.91	0.28	1.43%	18.82	20.36	305570	59697	7.24%
2026-06-18	19.47	19.63	0.05	0.26%	18.96	19.75	151206	29274	3.58%
2026-06-17	19.52	19.58	-0.09	-0.46%	19.30	19.94	121587	23745	2.88%
2026-06-16	18.92	19.67	0.86	4.57%	18.73	20.04	203708	39531	4.83%
2026-06-15	17.60	18.81	1.15	6.51%	17.60	19.03	177216	33021	4.20%
2026-06-12	17.78	17.66	0.05	0.28%	17.30	17.99	103774	18274	2.46%
2026-06-11	17.78	17.61	-0.45	-2.49%	17.13	17.96	122233	21387	2.90%
2026-06-10	18.58	18.06	-0.82	-4.34%	17.72	18.81	151866	27514	3.60%
2026-06-09	18.19	18.88	0.70	3.85%	18.19	19.54	258939	48915	6.14%
2026-06-08	18.50	18.18	-0.91	-4.77%	17.92	18.93	151299	27761	3.58%
2026-06-05	19.16	19.09	0.08	0.42%	18.85	19.50	156288	29967	3.70%
2026-06-04	19.28	19.01	-0.33	-1.71%	18.81	19.64	133746	25549	3.17%
2026-06-03	19.09	19.34	0.08	0.42%	19.02	20.05	144583	28248	3.43%
2026-06-02	19.88	19.26	-0.70	-3.51%	19.15	20.37	129966	25272	3.08%
2026-06-01	19.76	19.96	0.18	0.91%	19.46	20.57	187949	37662	4.45%
2026-05-29	21.27	19.78	-1.14	-5.45%	19.57	21.28	269091	54682	6.38%
2026-05-28	18.87	20.92	2.05	10.86%	18.49	21.00	363727	74192	8.62%
2026-05-27	20.25	18.87	-1.35	-6.68%	18.78	20.25	188090	36175	4.46%
2026-05-26	20.27	20.22	-0.30	-1.46%	19.76	20.38	156480	31316	3.71%
2026-05-25	20.50	20.52	0.02	0.10%	20.25	21.27	180290	37474	4.27%
2026-05-22	20.61	20.50	0.12	0.59%	20.14	20.80	154426	31514	3.66%
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%