天阳科技(300872)股票行情
天阳科技(300872)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 18.57 | 18.52 | -0.05 | -0.27% | 18.52 | 18.78 | 51396 | 9576.44 | 1.22% | 0.00 |
| 2025-12-11 | 19.13 | 18.57 | -0.47 | -2.47% | 18.57 | 19.18 | 64769 | 12183.08 | 1.53% | 0.00 |
| 2025-12-10 | 18.89 | 19.04 | 0.14 | 0.74% | 18.63 | 19.05 | 74230 | 14029.20 | 1.76% | 1.00 |
| 2025-12-09 | 19.03 | 18.90 | -0.23 | -1.20% | 18.83 | 19.33 | 69133 | 13145.97 | 1.64% | 0.00 |
| 2025-12-08 | 19.01 | 19.13 | 0.15 | 0.79% | 18.96 | 19.40 | 104505 | 20073.96 | 2.48% | 0.00 |
| 2025-12-05 | 18.52 | 18.98 | 0.52 | 2.82% | 18.33 | 19.08 | 120371 | 22539.36 | 2.85% | 0.00 |
| 2025-12-04 | 18.91 | 18.46 | -0.49 | -2.59% | 18.43 | 19.11 | 104098 | 19340.90 | 2.47% | 10.85 |
| 2025-12-03 | 19.44 | 18.95 | -0.52 | -2.67% | 18.80 | 19.54 | 94265 | 17961.54 | 2.23% | 10.00 |
| 2025-12-02 | 19.82 | 19.47 | -0.47 | -2.36% | 19.44 | 19.94 | 76364 | 14936.34 | 1.81% | 5.00 |
| 2025-12-01 | 19.80 | 19.94 | 0.10 | 0.50% | 19.66 | 20.13 | 81772 | 16289.12 | 1.94% | 0.00 |
| 2025-11-28 | 19.81 | 19.84 | 0.03 | 0.15% | 19.68 | 20.02 | 85077 | 16850.80 | 2.02% | 0.00 |
| 2025-11-27 | 19.87 | 19.81 | -0.11 | -0.55% | 19.77 | 20.15 | 66436 | 13260.68 | 1.57% | 0.00 |
| 2025-11-26 | 20.02 | 19.92 | -0.19 | -0.94% | 19.88 | 20.38 | 79790 | 16041.27 | 1.89% | 0.00 |
| 2025-11-25 | 20.10 | 20.11 | 0.02 | 0.10% | 20.06 | 20.39 | 78174 | 15806.42 | 1.85% | 0.00 |
| 2025-11-24 | 19.25 | 20.09 | 0.86 | 4.47% | 19.18 | 20.18 | 113699 | 22431.67 | 2.69% | 0.00 |
| 2025-11-21 | 19.83 | 19.23 | -0.73 | -3.66% | 19.19 | 20.12 | 95205 | 18584.89 | 2.26% | 0.00 |
| 2025-11-20 | 20.21 | 19.96 | -0.14 | -0.70% | 19.89 | 20.28 | 64354 | 12908.24 | 1.52% | 0.00 |
| 2025-11-19 | 20.40 | 20.10 | -0.39 | -1.90% | 20.01 | 20.47 | 85201 | 17215.32 | 2.02% | 0.00 |
| 2025-11-18 | 20.25 | 20.49 | 0.10 | 0.49% | 20.10 | 20.70 | 104887 | 21432.28 | 2.49% | 0.00 |
| 2025-11-17 | 20.27 | 20.39 | 0.12 | 0.59% | 20.25 | 20.54 | 72324 | 14757.03 | 1.71% | 1.00 |
| 2025-11-14 | 20.30 | 20.27 | -0.16 | -0.78% | 20.23 | 20.50 | 88370 | 18004.63 | 2.09% | 12.00 |
| 2025-11-13 | 20.41 | 20.43 | 0.06 | 0.29% | 20.19 | 20.47 | 107473 | 21855.11 | 2.55% | 0.00 |
| 2025-11-12 | 20.53 | 20.37 | -0.11 | -0.54% | 20.29 | 20.62 | 72541 | 14831.64 | 1.72% | 0.00 |
| 2025-11-11 | 21.11 | 20.48 | -0.64 | -3.03% | 20.30 | 21.11 | 143222 | 29509.22 | 3.39% | 0.00 |
| 2025-11-10 | 20.91 | 21.12 | 0.22 | 1.05% | 20.90 | 21.20 | 74301 | 15641.21 | 1.76% | 0.00 |
| 2025-11-07 | 21.23 | 20.90 | -0.54 | -2.52% | 20.90 | 21.30 | 101258 | 21317.48 | 2.40% | 0.00 |
| 2025-11-06 | 21.52 | 21.44 | -0.15 | -0.69% | 21.29 | 21.62 | 79686 | 17059.59 | 1.89% | 0.00 |
| 2025-11-05 | 21.58 | 21.59 | -0.23 | -1.05% | 21.20 | 21.76 | 101752 | 21890.34 | 2.41% | 0.00 |
| 2025-11-04 | 21.98 | 21.82 | -0.20 | -0.91% | 21.58 | 22.00 | 107089 | 23324.29 | 2.54% | 0.00 |
| 2025-11-03 | 22.31 | 22.02 | -0.13 | -0.59% | 21.64 | 22.32 | 117831 | 25814.91 | 2.79% | 0.00 |
| 2025-10-31 | 21.86 | 22.15 | 0.27 | 1.23% | 21.81 | 22.42 | 109074 | 24237.15 | 2.58% | 5.00 |
| 2025-10-30 | 22.46 | 21.88 | -0.80 | -3.53% | 21.88 | 22.48 | 146360 | 32363.63 | 3.47% | 0.00 |
| 2025-10-29 | 22.38 | 22.68 | 0.22 | 0.98% | 22.35 | 22.77 | 106123 | 24020.68 | 2.51% | 0.00 |
| 2025-10-28 | 22.43 | 22.46 | -0.16 | -0.71% | 22.25 | 22.80 | 96526 | 21765.77 | 2.29% | 0.00 |
| 2025-10-27 | 22.50 | 22.62 | 0.27 | 1.21% | 22.37 | 22.79 | 115765 | 26178.33 | 2.74% | 10.00 |
| 2025-10-24 | 22.13 | 22.35 | 0.32 | 1.45% | 22.01 | 22.45 | 96929 | 21627.08 | 2.30% | 0.00 |
| 2025-10-23 | 21.82 | 22.03 | 0.20 | 0.92% | 21.35 | 22.05 | 111380 | 24084.23 | 2.64% | 2.00 |
| 2025-10-22 | 22.06 | 21.83 | -0.47 | -2.11% | 21.80 | 22.23 | 117321 | 25756.96 | 2.78% | 0.00 |
| 2025-10-21 | 22.41 | 22.30 | -0.11 | -0.49% | 22.18 | 22.48 | 110261 | 24582.55 | 2.61% | 0.00 |
| 2025-10-20 | 22.16 | 22.41 | 0.51 | 2.33% | 22.11 | 22.67 | 116543 | 26168.23 | 2.76% | 0.00 |
| 2025-10-17 | 22.43 | 21.90 | -0.53 | -2.36% | 21.90 | 22.76 | 97526 | 21800.58 | 2.31% | 0.00 |
| 2025-10-16 | 22.60 | 22.43 | -0.23 | -1.02% | 22.35 | 22.93 | 106012 | 24011.56 | 2.51% | 0.00 |
| 2025-10-15 | 22.40 | 22.66 | 0.28 | 1.25% | 21.90 | 22.70 | 115233 | 25923.31 | 2.73% | 0.00 |
| 2025-10-14 | 22.40 | 22.38 | 0.09 | 0.40% | 22.30 | 23.03 | 191957 | 43613.33 | 4.55% | 1.00 |
| 2025-10-13 | 20.81 | 22.29 | 0.29 | 1.32% | 20.77 | 22.44 | 152896 | 33417.62 | 3.62% | 7.00 |
| 2025-10-10 | 22.61 | 22.00 | -0.72 | -3.17% | 21.97 | 22.61 | 153614 | 34137.99 | 3.64% | 6.00 |
| 2025-10-09 | 22.78 | 22.72 | -0.04 | -0.18% | 22.49 | 22.98 | 131008 | 29751.98 | 3.10% | 12.00 |
| 2025-09-30 | 22.79 | 22.76 | 0.17 | 0.75% | 22.60 | 22.92 | 130867 | 29730.64 | 3.10% | 2.00 |
| 2025-09-29 | 22.50 | 22.59 | -0.16 | -0.70% | 22.21 | 23.29 | 235836 | 53418.71 | 5.59% | 2.00 |
| 2025-09-26 | 23.09 | 22.75 | -0.13 | -0.57% | 22.70 | 23.55 | 163364 | 37796.61 | 3.87% | 0.00 |
| 2025-09-25 | 22.98 | 22.88 | -0.05 | -0.22% | 22.77 | 23.23 | 157264 | 36160.18 | 3.73% | 14.00 |
| 2025-09-24 | 22.78 | 22.93 | -0.45 | -1.92% | 22.62 | 23.09 | 208579 | 47625.53 | 4.94% | 2.00 |
| 2025-09-23 | 24.05 | 23.38 | -0.79 | -3.27% | 22.56 | 24.15 | 263708 | 61178.51 | 6.25% | 0.00 |
| 2025-09-22 | 24.14 | 24.17 | 0.67 | 2.85% | 23.81 | 24.44 | 172765 | 41761.25 | 4.09% | 0.00 |
| 2025-09-19 | 24.20 | 23.50 | -0.24 | -1.01% | 23.39 | 24.20 | 166936 | 39678.33 | 3.96% | 0.00 |
| 2025-09-18 | 24.60 | 23.74 | -0.83 | -3.38% | 23.58 | 24.77 | 257594 | 62189.95 | 6.10% | 1.00 |
| 2025-09-17 | 24.50 | 24.57 | -0.10 | -0.41% | 24.25 | 24.97 | 218071 | 53832.98 | 5.17% | 8.00 |
| 2025-09-16 | 24.31 | 24.67 | 0.36 | 1.48% | 24.04 | 24.86 | 211168 | 51719.52 | 5.00% | 1.00 |
| 2025-09-15 | 24.10 | 24.31 | 0.21 | 0.87% | 23.60 | 24.43 | 207538 | 49794.82 | 4.92% | 0.00 |
| 2025-09-12 | 24.52 | 24.10 | -0.55 | -2.23% | 24.04 | 24.62 | 246679 | 59955.61 | 5.84% | 0.00 |
| 2025-09-11 | 23.99 | 24.65 | 1.00 | 4.23% | 23.99 | 25.19 | 261591 | 64138.92 | 6.20% | 8.00 |
| 2025-09-10 | 23.60 | 23.65 | 0.22 | 0.94% | 23.47 | 23.86 | 131155 | 31012.38 | 3.11% | 11.00 |
| 2025-09-09 | 24.12 | 23.43 | -0.56 | -2.33% | 23.37 | 24.39 | 199282 | 47507.71 | 4.72% | 0.00 |
| 2025-09-08 | 24.48 | 23.99 | -0.55 | -2.24% | 23.85 | 24.59 | 236430 | 57123.53 | 5.60% | 0.00 |
| 2025-09-05 | 24.50 | 24.54 | -0.22 | -0.89% | 23.30 | 24.73 | 314122 | 75469.86 | 7.44% | 7.00 |
| 2025-09-04 | 24.50 | 24.76 | 0.37 | 1.52% | 24.02 | 25.10 | 269808 | 66345.88 | 6.39% | 0.00 |
| 2025-09-03 | 25.87 | 24.39 | -1.64 | -6.30% | 24.32 | 26.03 | 330737 | 83123.08 | 7.84% | 39.00 |
| 2025-09-02 | 27.30 | 26.03 | -1.82 | -6.54% | 25.66 | 27.76 | 495332 | 130721.73 | 11.74% | 3.00 |
| 2025-09-01 | 28.61 | 27.85 | -0.18 | -0.64% | 27.60 | 28.95 | 598275 | 169254.78 | 14.18% | 25.00 |
| 2025-08-29 | 27.82 | 28.03 | 0.21 | 0.75% | 27.14 | 28.49 | 527263 | 147009.30 | 12.49% | 4.00 |
| 2025-08-28 | 26.39 | 27.82 | 1.43 | 5.42% | 25.66 | 27.98 | 621444 | 166833.78 | 14.72% | 16.00 |
| 2025-08-27 | 27.56 | 26.39 | -1.37 | -4.94% | 26.38 | 27.90 | 612442 | 166144.25 | 14.51% | 2.00 |
| 2025-08-26 | 27.01 | 27.76 | 0.63 | 2.32% | 26.72 | 28.40 | 684704 | 190163.92 | 16.22% | 61.00 |
| 2025-08-25 | 26.64 | 27.13 | 0.50 | 1.88% | 26.64 | 27.82 | 576923 | 156819.88 | 13.67% | 59.00 |
| 2025-08-22 | 25.96 | 26.63 | -0.08 | -0.30% | 25.96 | 27.27 | 689159 | 183204.00 | 16.33% | 28.00 |
| 2025-08-21 | 27.56 | 26.71 | 1.21 | 4.75% | 26.56 | 30.18 | 1183896 | 333016.16 | 28.05% | 4.00 |
| 2025-08-20 | 25.81 | 25.50 | -0.69 | -2.63% | 24.73 | 26.08 | 477809 | 121228.94 | 11.32% | 19.00 |
| 2025-08-19 | 26.48 | 26.19 | -0.41 | -1.54% | 26.12 | 27.10 | 485815 | 128537.65 | 11.51% | 13.00 |
| 2025-08-18 | 26.08 | 26.60 | 0.41 | 1.57% | 25.53 | 27.11 | 590792 | 155715.30 | 14.00% | 69.00 |
| 2025-08-15 | 25.71 | 26.19 | 0.10 | 0.38% | 25.31 | 26.88 | 664993 | 173917.31 | 15.76% | 46.00 |
深证大盘股票行情在线 K线走势图
天阳科技(300872)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
