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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.79 | 19.77 | 18.69 | 18.78 | -1.57% | 23.60 | 22.57% |
| 2025-08-18 | 18.62 | 19.88 | 18.13 | 19.08 | +4.03% | 26.43 | 25.49% |
| 2025-08-15 | 16.93 | 18.89 | 16.93 | 18.34 | +6.94% | 26.70 | 27.10% |
| 2025-08-14 | 17.35 | 18.16 | 17.15 | 17.15 | -1.04% | 21.83 | 22.65% |
| 2025-08-13 | 17.32 | 17.69 | 17.14 | 17.33 | -0.86% | 17.49 | 18.42% |
| 2025-08-12 | 16.91 | 17.80 | 16.75 | 17.48 | +1.39% | 24.35 | 25.57% |
| 2025-08-11 | 16.96 | 17.94 | 16.67 | 17.24 | +5.70% | 23.95 | 25.21% |
| 2025-08-08 | 16.10 | 16.50 | 15.64 | 16.31 | +1.49% | 10.86 | 12.28% |
| 2025-08-07 | 16.16 | 16.35 | 15.99 | 16.07 | -0.50% | 5.66 | 6.38% |
| 2025-08-06 | 15.90 | 16.21 | 15.81 | 16.15 | +1.25% | 5.76 | 6.51% |
| 2025-08-05 | 15.93 | 16.05 | 15.74 | 15.95 | +0.19% | 4.21 | 4.82% |
| 2025-08-04 | 15.66 | 15.96 | 15.60 | 15.92 | +0.89% | 3.41 | 3.92% |
| 2025-08-01 | 16.17 | 16.23 | 15.65 | 15.78 | -2.59% | 6.42 | 7.34% |
| 2025-07-31 | 15.90 | 16.67 | 15.85 | 16.20 | +0.75% | 8.04 | 8.97% |
| 2025-07-30 | 16.64 | 16.75 | 16.00 | 16.08 | -3.37% | 8.96 | 9.96% |
| 2025-07-29 | 16.80 | 16.90 | 16.52 | 16.64 | -1.89% | 7.53 | 8.22% |
| 2025-07-28 | 16.84 | 16.99 | 16.45 | 16.96 | +1.62% | 10.29 | 11.23% |
| 2025-07-25 | 16.99 | 17.10 | 16.68 | 16.69 | -1.59% | 9.97 | 10.77% |
| 2025-07-24 | 16.88 | 17.08 | 16.65 | 16.96 | +0.47% | 13.36 | 14.44% |
| 2025-07-23 | 16.10 | 16.88 | 15.92 | 16.88 | +4.33% | 16.24 | 17.85% |