致敬每一个财富自由的梦想,祝大家早日进化为游资

天阳科技 (300872) 历史交易数据 从 2024-08-26 到 2024-12-04 所有交易日 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
2024-12-03 16.18 16.60 0.32 1.97% 16.01 16.75 209069 34321 5.42%
2024-12-02 16.06 16.28 0.04 0.25% 15.88 16.43 184950 29931 4.80%
2024-11-29 15.50 16.24 0.71 4.57% 15.43 16.46 251411 40348 6.52%
2024-11-28 15.68 15.53 0.10 0.65% 15.50 16.00 158722 24991 4.12%
2024-11-27 14.78 15.43 0.49 3.28% 14.52 15.45 126325 18973 3.28%
2024-11-26 14.95 14.94 -0.11 -0.73% 14.90 15.41 103580 15694 2.69%
2024-11-25 14.97 15.05 0.22 1.48% 14.54 15.13 128155 18951 3.32%
2024-11-22 15.60 14.83 -0.78 -5.00% 14.80 15.88 174266 26770 4.52%
2024-11-21 15.62 15.61 -0.10 -0.64% 15.36 15.83 124875 19537 3.24%
2024-11-20 15.39 15.71 0.27 1.75% 15.30 15.90 141879 22159 3.68%
2024-11-19 15.13 15.44 0.43 2.86% 14.82 15.48 145529 22063 3.77%
2024-11-18 16.50 15.01 -1.48 -8.98% 14.85 16.62 252093 38583 6.54%
2024-11-15 16.80 16.49 -0.34 -2.02% 16.47 17.35 267125 45596 6.93%
2024-11-14 17.07 16.83 -0.32 -1.87% 16.80 17.52 214245 36735 5.56%
2024-11-13 16.82 17.15 0.17 1.00% 16.58 17.19 180196 30552 4.67%
2024-11-12 17.63 16.98 -0.48 -2.75% 16.74 17.66 261335 45064 6.78%
2024-11-11 16.74 17.46 0.38 2.22% 16.73 17.52 252232 43584 6.54%
2024-11-08 17.90 17.08 -0.28 -1.61% 16.95 18.01 360340 62626 9.35%
2024-11-07 16.05 17.36 1.01 6.18% 16.05 17.38 341515 57673 8.86%
2024-11-06 16.55 16.35 -0.10 -0.61% 16.26 16.98 276044 45998 7.16%
2024-11-05 15.60 16.45 0.85 5.45% 15.51 16.45 217770 35320 5.65%
2024-11-04 15.11 15.60 0.34 2.23% 15.11 15.60 139412 21546 3.62%
2024-11-01 16.40 15.26 -1.34 -8.07% 15.20 16.49 277815 43628 7.21%
2024-10-31 16.26 16.60 0.30 1.84% 16.01 16.78 247288 40858 6.41%
2024-10-30 16.35 16.30 -0.17 -1.03% 15.91 16.52 236604 38328 6.14%
2024-10-29 17.18 16.47 -0.71 -4.13% 16.44 17.18 260407 43690 6.75%
2024-10-28 16.76 17.18 0.61 3.68% 16.70 17.18 248647 42305 6.45%
2024-10-25 16.60 16.57 -0.04 -0.24% 16.49 16.90 230400 38390 5.98%
2024-10-24 16.77 16.61 -0.45 -2.64% 16.37 16.80 244250 40392 6.34%
2024-10-23 17.67 17.06 -0.62 -3.51% 16.85 18.09 430013 75078 11.15%
2024-10-22 19.50 17.68 -2.47 -12.26% 17.38 19.52 660258 120826 19.00%
2024-10-21 18.15 20.15 1.80 9.81% 18.02 20.39 775808 149632 22.32%
2024-10-18 16.66 18.35 1.35 7.94% 16.60 19.60 619516 111120 18.13%
2024-10-17 17.86 17.00 -0.71 -4.01% 16.91 18.20 507674 88956 14.86%
2024-10-16 15.93 17.71 0.96 5.73% 15.76 18.08 482470 83426 14.12%
2024-10-15 15.96 16.75 0.39 2.38% 15.69 18.21 503581 86013 14.74%
2024-10-14 15.72 16.36 0.94 6.10% 14.80 16.45 327923 51314 9.60%
2024-10-11 15.01 15.42 0.00 0.00% 14.91 16.20 272471 42623 7.97%
2024-10-10 16.82 15.42 -1.28 -7.66% 15.37 17.21 313027 49937 9.16%
2024-10-09 17.32 16.70 -1.71 -9.29% 16.58 18.78 451046 79280 13.20%
2024-10-08 18.41 18.41 3.07 20.01% 17.20 18.41 485743 88285 14.21%
2024-09-30 13.72 15.34 2.56 20.03% 13.38 15.34 359102 51838 10.51%
2024-09-27 12.20 12.78 1.03 8.77% 11.92 12.86 152169 18860 4.45%
2024-09-26 11.40 11.75 0.24 2.09% 11.39 11.77 75155 8713 2.20%
2024-09-25 11.43 11.51 0.27 2.40% 11.37 11.80 104227 12075 3.05%
2024-09-24 10.88 11.24 0.44 4.07% 10.70 11.30 81145 8974 2.37%
2024-09-23 10.75 10.80 0.03 0.28% 10.66 10.93 39533 4273 1.16%
2024-09-20 10.70 10.77 0.10 0.94% 10.62 10.91 45945 4959 1.34%
2024-09-19 10.37 10.67 0.31 2.99% 10.32 10.74 48905 5186 1.43%
2024-09-18 10.61 10.36 -0.24 -2.26% 10.13 10.62 53262 5497 1.56%
2024-09-13 10.67 10.60 -0.11 -1.03% 10.56 10.99 73049 7830 2.14%
2024-09-12 10.58 10.71 0.18 1.71% 10.58 10.89 49536 5318 1.45%
2024-09-11 10.69 10.53 -0.17 -1.59% 10.46 10.69 32297 3411 0.95%
2024-09-10 10.52 10.70 0.24 2.29% 10.31 10.78 38339 4036 1.12%
2024-09-09 10.49 10.46 -0.13 -1.23% 10.33 10.68 38701 4056 1.13%
2024-09-06 10.89 10.59 -0.29 -2.67% 10.59 11.10 49394 5344 1.45%
2024-09-05 10.77 10.88 0.28 2.64% 10.76 11.10 62755 6845 1.84%
2024-09-04 10.63 10.60 -0.15 -1.40% 10.57 10.78 38023 4052 1.11%
2024-09-03 10.58 10.75 0.23 2.19% 10.46 10.75 53637 5691 1.57%
2024-09-02 11.08 10.52 -0.62 -5.57% 10.51 11.14 75681 8137 2.21%
2024-08-30 10.80 11.14 0.31 2.86% 10.74 11.31 57107 6369 1.67%
2024-08-29 10.58 10.83 0.18 1.69% 10.43 10.88 61982 6650 1.81%
2024-08-28 10.90 10.65 -0.49 -4.40% 10.49 10.91 93369 9905 2.73%
2024-08-27 11.30 11.14 -0.19 -1.68% 11.09 11.44 34604 3876 1.01%
2024-08-26 11.44 11.33 -0.16 -1.39% 11.22 11.47 38196 4331 1.12%