天源迪科 sz.300047
12.13
-0.66%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.29 | 12.35 | 11.95 | 12.13 | -0.66% | 1.96 | 2.82% |
| 2026-05-21 | 12.71 | 12.84 | 12.13 | 12.21 | -3.71% | 3.04 | 4.23% |
| 2026-05-20 | 13.00 | 13.03 | 12.62 | 12.68 | -3.35% | 3.14 | 4.29% |
| 2026-05-19 | 12.41 | 13.18 | 12.33 | 13.12 | +5.21% | 4.76 | 6.47% |
| 2026-05-18 | 12.28 | 12.50 | 12.19 | 12.47 | +1.22% | 1.60 | 2.25% |
| 2026-05-15 | 12.28 | 12.53 | 12.20 | 12.32 | +0.33% | 1.93 | 2.72% |
| 2026-05-14 | 12.89 | 12.96 | 12.28 | 12.28 | -4.66% | 3.01 | 4.19% |
| 2026-05-13 | 12.70 | 12.95 | 12.60 | 12.88 | +1.74% | 3.00 | 4.09% |
| 2026-05-12 | 12.80 | 12.88 | 12.54 | 12.66 | -2.01% | 2.71 | 3.73% |
| 2026-05-11 | 12.79 | 13.07 | 12.66 | 12.92 | +1.02% | 3.69 | 4.99% |
| 2026-05-08 | 12.72 | 12.97 | 12.68 | 12.79 | -0.16% | 3.04 | 4.12% |
| 2026-05-07 | 12.74 | 12.81 | 12.60 | 12.81 | +0.63% | 2.75 | 3.76% |
| 2026-05-06 | 12.46 | 12.82 | 12.40 | 12.73 | +3.16% | 3.41 | 4.67% |
| 2026-04-30 | 12.40 | 12.49 | 12.32 | 12.34 | -0.56% | 1.96 | 2.75% |
| 2026-04-29 | 12.46 | 12.60 | 12.40 | 12.41 | -0.72% | 2.58 | 3.61% |
| 2026-04-28 | 12.56 | 12.68 | 12.39 | 12.50 | -0.56% | 2.63 | 3.65% |
| 2026-04-27 | 12.46 | 12.63 | 12.27 | 12.57 | +2.53% | 3.23 | 4.50% |
| 2026-04-24 | 12.05 | 12.50 | 11.86 | 12.26 | +1.07% | 2.53 | 3.62% |
| 2026-04-23 | 12.38 | 12.44 | 12.05 | 12.13 | -2.02% | 1.51 | 2.16% |
| 2026-04-22 | 12.08 | 12.39 | 12.00 | 12.38 | +1.98% | 1.97 | 2.81% |