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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.45 | 16.53 | 16.17 | 16.18 | -2.53% | 9.04 | 10.07% |
| 2025-07-21 | 16.10 | 16.80 | 15.96 | 16.60 | +1.53% | 14.51 | 16.13% |
| 2025-07-18 | 16.12 | 16.47 | 15.79 | 16.35 | +1.93% | 12.89 | 14.49% |
| 2025-07-17 | 15.82 | 16.15 | 15.65 | 16.04 | +1.65% | 8.27 | 9.43% |
| 2025-07-16 | 15.83 | 16.30 | 15.55 | 15.78 | -0.32% | 7.34 | 8.41% |
| 2025-07-15 | 15.91 | 16.03 | 15.52 | 15.83 | -0.88% | 7.81 | 9.01% |
| 2025-07-14 | 16.32 | 16.32 | 15.71 | 15.97 | -2.38% | 10.50 | 11.99% |
| 2025-07-11 | 16.75 | 17.17 | 16.26 | 16.36 | +0.49% | 22.95 | 25.04% |
| 2025-07-10 | 15.80 | 16.45 | 15.52 | 16.28 | +2.45% | 15.87 | 17.88% |
| 2025-07-09 | 16.03 | 16.15 | 15.80 | 15.89 | -1.49% | 7.77 | 8.86% |
| 2025-07-08 | 15.67 | 16.14 | 15.60 | 16.13 | +2.15% | 9.53 | 10.87% |
| 2025-07-07 | 15.50 | 15.94 | 15.44 | 15.79 | +1.74% | 6.91 | 7.97% |
| 2025-07-04 | 15.69 | 15.90 | 15.41 | 15.52 | -0.32% | 7.02 | 8.15% |
| 2025-07-03 | 15.55 | 15.63 | 15.43 | 15.57 | +0.65% | 4.35 | 5.10% |
| 2025-07-02 | 15.98 | 15.98 | 15.36 | 15.47 | -4.15% | 8.72 | 10.17% |
| 2025-07-01 | 15.95 | 16.32 | 15.83 | 16.14 | +1.19% | 11.35 | 12.83% |
| 2025-06-30 | 15.92 | 16.06 | 15.83 | 15.95 | +0.25% | 8.54 | 9.75% |
| 2025-06-27 | 16.15 | 16.44 | 15.83 | 15.91 | -2.93% | 13.68 | 15.46% |
| 2025-06-26 | 15.95 | 16.59 | 15.79 | 16.39 | +2.82% | 23.08 | 25.90% |
| 2025-06-25 | 15.56 | 15.98 | 15.48 | 15.94 | +0.63% | 15.34 | 17.72% |