天阳科技（300872）历史行情

以下为天阳科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	15.230	14.880	15.340	14.840	-0.250	-1.652%	466.50万	0.70亿	1.105%
2026-10-01	15.230	14.880	15.340	14.840	-0.250	-1.652%	466.50万	0.70亿	1.105%
2026-09-30	15.230	14.880	15.340	14.840	-0.250	-1.652%	4.67万	0.00亿	0.000%
2026-09-29	14.810	15.130	15.280	14.720	0.260	1.748%	6.36万	0.00亿	0.000%
2026-09-28	15.040	14.870	15.190	14.700	-0.280	-1.848%	8.01万	0.00亿	0.000%
2026-09-27	15.490	15.150	15.640	15.100	-0.470	-3.009%	669.42万	1.03亿	1.586%
2026-09-24	15.490	15.150	15.640	15.100	-0.470	-3.009%	6.69万	0.00亿	0.000%
2026-09-23	15.830	15.620	15.950	15.570	-0.240	-1.513%	6.84万	0.00亿	0.000%
2026-09-22	15.900	15.860	16.200	15.800	-0.040	-0.252%	11.65万	0.00亿	0.000%
2026-09-21	15.260	15.900	15.940	15.230	0.740	4.881%	13.76万	0.00亿	0.000%
2026-09-18	14.910	15.160	15.520	14.860	0.400	2.710%	10.67万	0.00亿	0.000%
2026-09-17	14.850	14.760	15.020	14.690	-0.140	-0.940%	5.39万	0.00亿	0.000%
2026-09-16	14.640	14.900	15.080	14.500	0.180	1.223%	6.35万	0.00亿	0.000%
2026-09-15	14.800	14.720	15.030	14.700	-0.130	-0.875%	4.88万	0.00亿	0.000%
2026-09-14	15.000	14.850	15.170	14.810	-0.110	-0.735%	8.24万	0.00亿	0.000%
2026-09-11	15.480	14.960	15.520	14.770	-0.470	-3.046%	13.10万	0.00亿	0.000%
2026-09-10	15.120	15.430	15.550	14.900	0.250	1.647%	11.79万	0.00亿	0.000%
2026-09-09	15.390	15.180	15.460	15.070	-0.280	-1.811%	7.93万	0.00亿	0.000%
2026-09-08	15.520	15.460	15.790	15.370	-0.150	-0.961%	10.35万	0.00亿	0.000%
2026-09-07	16.100	15.610	16.130	15.550	-0.430	-2.681%	13.94万	0.00亿	0.000%
2026-09-04	15.880	16.040	16.660	15.880	0.450	2.886%	20.55万	0.00亿	0.000%
2026-09-03	15.730	15.590	15.880	15.530	-0.130	-0.827%	8.81万	0.00亿	0.000%
2026-09-02	15.710	15.720	15.930	15.490	-0.260	-1.627%	9.22万	0.00亿	0.000%
2026-09-01	15.630	15.980	16.120	15.540	0.350	2.239%	11.58万	0.00亿	0.000%
2026-08-31	15.470	15.630	15.670	15.400	-0.120	-0.762%	9.71万	0.00亿	0.000%
2026-08-28	16.070	15.750	16.410	15.750	-0.320	-1.991%	11.82万	0.00亿	0.000%
2026-08-27	15.700	16.070	16.090	15.680	0.270	1.709%	13.55万	0.00亿	0.000%
2026-08-26	15.810	15.800	16.030	15.470	-0.030	-0.190%	14.05万	0.00亿	0.000%
2026-08-25	14.880	15.830	15.970	14.770	0.830	5.533%	19.83万	0.00亿	0.000%
2026-08-24	15.120	15.000	15.600	14.810	-0.160	-1.055%	13.22万	0.00亿	0.000%
2026-08-21	15.060	15.160	15.630	14.850	0.410	2.780%	19.84万	0.00亿	0.000%
2026-08-20	14.670	14.750	14.990	14.420	0.340	2.359%	9.58万	0.00亿	0.000%
2026-08-19	15.310	14.410	15.340	14.350	-1.080	-6.972%	12.77万	0.00亿	0.000%
2026-08-18	15.630	15.490	16.020	15.360	-0.260	-1.651%	10.78万	0.00亿	0.000%
2026-08-17	15.820	15.750	15.820	15.450	0.040	0.255%	8.58万	0.00亿	0.000%
2026-08-14	15.750	15.710	15.960	15.370	-0.070	-0.444%	11.54万	0.00亿	0.000%
2026-08-13	16.080	15.780	16.470	15.770	-0.060	-0.379%	15.55万	0.00亿	0.000%
2026-08-12	15.830	15.840	16.360	15.740	0.010	0.063%	11.83万	0.00亿	0.000%
2026-08-11	16.220	15.830	16.240	15.720	-0.300	-1.860%	8.20万	0.00亿	0.000%
2026-08-10	16.330	16.130	16.550	16.010	-0.280	-1.706%	11.05万	0.00亿	0.000%
2026-08-07	16.710	16.410	16.730	15.860	-0.240	-1.441%	16.30万	0.00亿	0.000%
2026-08-06	16.870	16.650	17.350	16.480	-0.240	-1.421%	18.60万	0.00亿	0.000%
2026-08-05	16.750	16.890	17.050	16.210	0.500	3.051%	15.84万	0.00亿	0.000%
2026-08-04	15.880	16.390	16.760	15.610	0.970	6.291%	19.29万	0.00亿	0.000%
2026-08-03	15.200	15.420	15.540	14.860	0.520	3.490%	13.52万	0.00亿	0.000%
2026-07-31	14.510	14.900	15.370	14.380	0.760	5.375%	18.81万	0.00亿	0.000%
2026-07-30	14.250	14.140	14.600	14.030	-0.190	-1.326%	12.92万	0.00亿	0.000%
2026-07-29	14.200	14.330	14.390	13.770	0.130	0.915%	10.18万	0.00亿	0.000%
2026-07-28	14.100	14.200	14.490	13.950	0.010	0.070%	9.48万	0.00亿	0.000%
2026-07-27	13.930	14.190	14.190	13.720	0.240	1.720%	7.59万	0.00亿	0.000%
2026-07-24	14.850	13.950	14.850	13.950	-0.620	-4.255%	9.67万	0.00亿	0.000%
2026-07-23	14.500	14.570	14.860	14.300	0.060	0.414%	8.79万	0.00亿	0.000%
2026-07-22	15.050	14.510	15.280	14.460	-0.580	-3.844%	14.09万	0.00亿	0.000%
2026-07-21	14.300	15.090	15.250	14.280	0.780	5.451%	19.04万	0.00亿	0.000%
2026-07-20	14.500	14.310	14.860	14.080	-0.080	-0.556%	9.52万	0.00亿	0.000%
2026-07-17	14.980	14.390	15.100	14.360	-0.610	-4.067%	10.66万	0.00亿	0.000%
2026-07-16	14.760	15.000	15.340	14.650	0.010	0.067%	9.41万	0.00亿	0.000%
2026-07-15	15.390	14.990	15.820	14.880	-0.330	-2.154%	10.37万	0.00亿	0.000%
2026-07-14	15.680	15.320	15.680	14.520	0.400	2.681%	13.92万	0.00亿	0.000%
2026-07-13	16.000	14.920	16.200	14.830	-1.060	-6.633%	14.07万	0.00亿	0.000%
2026-07-10	15.540	15.980	17.100	15.420	0.560	3.632%	18.60万	0.00亿	0.000%
2026-07-09	15.100	15.420	15.690	14.390	0.310	2.052%	14.93万	0.00亿	0.000%
2026-07-08	15.320	15.110	15.540	14.980	-0.230	-1.499%	9.77万	0.00亿	0.000%
2026-07-07	16.100	15.340	16.130	15.230	-0.650	-4.065%	9.84万	0.00亿	0.000%
2026-07-06	16.840	15.990	16.990	15.930	-0.850	-5.048%	11.13万	0.00亿	0.000%
2026-07-03	17.530	16.840	17.660	16.740	-0.710	-4.046%	12.27万	0.00亿	0.000%
2026-07-02	17.480	17.550	18.150	16.820	0.010	0.057%	18.47万	0.00亿	0.000%
2026-07-01	15.820	17.540	17.970	15.750	1.740	11.013%	25.99万	0.00亿	0.000%
2026-06-30	15.730	15.800	16.170	15.340	-0.040	-0.253%	11.83万	0.00亿	0.000%
2026-06-29	17.040	15.840	17.070	15.670	-0.950	-5.658%	14.26万	0.00亿	0.000%
2026-06-26	18.000	16.790	18.000	16.770	-1.240	-6.877%	18.35万	0.00亿	0.000%
2026-06-25	18.200	18.030	19.100	17.930	-0.190	-1.043%	16.48万	0.00亿	0.000%
2026-06-24	19.190	18.220	19.210	17.620	-1.000	-5.203%	20.68万	0.00亿	0.000%
2026-06-23	19.830	19.220	20.650	19.070	-0.690	-3.466%	20.05万	0.00亿	0.000%
2026-06-22	20.130	19.910	20.360	18.820	0.280	1.426%	30.56万	0.00亿	0.000%
2026-06-18	19.470	19.630	19.750	18.960	0.050	0.255%	15.12万	0.00亿	0.000%
2026-06-17	19.520	19.580	19.940	19.300	-0.090	-0.458%	12.16万	0.00亿	0.000%
2026-06-16	18.920	19.670	20.040	18.730	0.860	4.572%	20.37万	0.00亿	0.000%
2026-06-15	17.600	18.810	19.030	17.600	1.150	6.512%	17.72万	0.00亿	0.000%
2026-06-12	17.780	17.660	17.990	17.300	0.050	0.284%	10.38万	0.00亿	0.000%
2026-06-11	17.780	17.610	17.960	17.130	-0.450	-2.492%	12.22万	0.00亿	0.000%
2026-06-10	18.580	18.060	18.810	17.720	-0.820	-4.343%	15.19万	0.00亿	0.000%
2026-06-09	18.190	18.880	19.540	18.190	0.700	3.850%	25.89万	0.00亿	0.000%
2026-06-08	18.500	18.180	18.930	17.920	-0.910	-4.767%	15.13万	0.00亿	0.000%
2026-06-05	19.160	19.090	19.500	18.850	0.080	0.421%	15.63万	0.00亿	0.000%
2026-06-04	19.280	19.010	19.640	18.810	-0.330	-1.706%	13.37万	0.00亿	0.000%
2026-06-03	19.090	19.340	20.050	19.020	0.080	0.415%	14.46万	0.00亿	0.000%
2026-06-02	19.880	19.260	20.370	19.150	-0.700	-3.507%	13.00万	0.00亿	0.000%
2026-06-01	19.760	19.960	20.570	19.460	0.180	0.910%	18.79万	0.00亿	0.000%
2026-05-29	21.270	19.780	21.280	19.570	-1.140	-5.449%	26.91万	0.00亿	0.000%
2026-05-28	18.870	20.920	21.000	18.490	2.050	10.864%	36.37万	0.00亿	0.000%
2026-05-27	20.250	18.870	20.250	18.780	-1.350	-6.677%	18.81万	0.00亿	0.000%
2026-05-26	20.270	20.220	20.380	19.760	-0.300	-1.462%	15.65万	0.00亿	0.000%
2026-05-25	20.500	20.520	21.270	20.250	0.020	0.098%	18.03万	0.00亿	0.000%
2026-05-22	20.610	20.500	20.800	20.140	0.120	0.589%	15.44万	0.00亿	0.000%
2026-05-21	21.300	20.380	21.690	20.370	-1.130	-5.253%	27.51万	0.00亿	0.000%
2026-05-20	20.820	21.510	22.000	20.680	0.520	2.477%	37.75万	0.00亿	0.000%
2026-05-19	20.280	20.990	21.070	20.080	0.720	3.552%	27.94万	0.00亿	0.000%
2026-05-18	19.800	20.270	20.480	19.720	0.340	1.706%	17.17万	0.00亿	0.000%
2026-05-15	19.950	19.930	20.690	19.830	-0.140	-0.698%	20.96万	0.00亿	0.000%
2026-05-14	20.550	20.070	20.960	19.820	-0.480	-2.336%	27.93万	0.00亿	0.000%
2026-05-13	20.130	20.550	20.850	19.650	-0.360	-1.722%	33.19万	0.00亿	0.000%
2026-05-12	20.530	20.910	21.850	20.370	0.180	0.868%	50.74万	0.00亿	0.000%
2026-05-11	22.890	20.730	23.220	20.300	0.430	2.118%	77.46万	0.00亿	0.000%
2026-05-08	19.100	20.300	20.450	18.950	1.140	5.950%	45.28万	0.00亿	0.000%
2026-05-07	18.180	19.160	19.300	18.000	0.890	4.871%	31.42万	0.00亿	0.000%
2026-05-06	17.600	18.270	18.600	17.120	1.760	10.660%	33.21万	0.00亿	0.000%
2026-04-30	15.760	16.510	16.780	15.760	0.740	4.692%	15.44万	0.00亿	0.000%
2026-04-29	15.600	15.770	15.840	15.600	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-28	15.700	15.770	16.040	15.490	0.020	0.127%	11.60万	0.00亿	0.000%
2026-04-27	15.850	15.750	15.900	15.450	-0.190	-1.192%	10.66万	0.00亿	0.000%
2026-04-24	16.100	15.940	16.190	15.520	-0.310	-1.908%	9.98万	0.00亿	0.000%
2026-04-23	16.620	16.250	16.640	16.150	-0.370	-2.226%	7.28万	0.00亿	0.000%
2026-04-22	16.400	16.620	16.640	16.240	0.160	0.972%	7.27万	0.00亿	0.000%
2026-04-21	16.760	16.460	16.760	16.350	-0.350	-2.082%	6.92万	0.00亿	0.000%
2026-04-20	16.680	16.810	17.080	16.560	0.120	0.719%	8.17万	0.00亿	0.000%
2026-04-17	16.460	16.690	16.860	16.400	0.210	1.274%	9.89万	0.00亿	0.000%
2026-04-16	16.270	16.480	16.540	16.250	0.200	1.229%	6.66万	0.00亿	0.000%
2026-04-15	16.800	16.280	16.800	16.210	-0.290	-1.750%	7.01万	0.00亿	0.000%
2026-04-14	16.600	16.570	16.730	16.380	0.140	0.852%	7.20万	0.00亿	0.000%
2026-04-13	16.400	16.430	16.490	16.260	-0.350	-2.086%	11.21万	0.00亿	0.000%
2026-04-10	16.370	16.780	17.030	16.330	0.560	3.453%	18.66万	0.00亿	0.000%
2026-04-09	16.450	16.220	16.540	16.180	-0.440	-2.641%	6.86万	0.00亿	0.000%
2026-04-08	16.370	16.660	16.690	16.360	0.550	3.414%	9.26万	0.00亿	0.000%
2026-04-07	15.520	16.110	16.380	15.520	0.000	0.000%	10.62万	0.00亿	0.000%
2026-04-03	16.310	15.580	16.390	15.480	0.000	0.000%	8.10万	0.00亿	0.000%
2026-04-02	16.180	15.760	16.300	15.690	0.000	0.000%	5.73万	0.00亿	0.000%
2026-04-01	16.220	16.270	16.360	16.120	0.000	0.000%	5.76万	0.00亿	0.000%