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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.01 | 16.10 | 15.43 | 15.84 | -1.80% | 20.02 | 23.10% |
| 2025-06-23 | 13.94 | 16.90 | 13.85 | 16.13 | +14.56% | 25.89 | 29.82% |
| 2025-06-20 | 14.31 | 14.50 | 13.98 | 14.08 | -2.15% | 4.54 | 5.82% |
| 2025-06-19 | 14.83 | 15.20 | 14.35 | 14.39 | -3.29% | 6.84 | 8.43% |
| 2025-06-18 | 14.80 | 15.13 | 14.65 | 14.88 | +0.27% | 6.38 | 7.78% |
| 2025-06-17 | 14.72 | 15.00 | 14.60 | 14.84 | +0.34% | 5.37 | 6.59% |
| 2025-06-16 | 14.16 | 14.80 | 14.16 | 14.79 | +3.57% | 6.06 | 7.53% |
| 2025-06-13 | 14.66 | 14.85 | 14.22 | 14.28 | -2.99% | 6.38 | 8.04% |
| 2025-06-12 | 14.74 | 15.04 | 14.60 | 14.72 | -0.94% | 5.20 | 6.38% |
| 2025-06-11 | 14.81 | 15.16 | 14.53 | 14.86 | -1.46% | 7.84 | 9.60% |
| 2025-06-10 | 15.70 | 16.25 | 14.83 | 15.08 | +0.94% | 13.56 | 15.92% |
| 2025-06-09 | 14.75 | 15.08 | 14.68 | 14.94 | +1.63% | 5.77 | 7.02% |
| 2025-06-06 | 14.87 | 15.04 | 14.66 | 14.70 | -1.74% | 4.71 | 5.80% |
| 2025-06-05 | 14.83 | 15.06 | 14.63 | 14.96 | +1.01% | 6.94 | 8.49% |
| 2025-06-04 | 14.68 | 14.87 | 14.58 | 14.81 | +0.34% | 4.56 | 5.62% |
| 2025-06-03 | 14.76 | 15.18 | 14.66 | 14.76 | -1.47% | 7.20 | 8.82% |
| 2025-05-30 | 15.40 | 15.77 | 14.89 | 14.98 | -3.85% | 9.80 | 11.76% |
| 2025-05-29 | 14.52 | 15.61 | 14.46 | 15.58 | +6.79% | 13.88 | 16.60% |
| 2025-05-28 | 14.56 | 14.90 | 14.37 | 14.59 | +0.41% | 6.32 | 7.87% |
| 2025-05-27 | 14.64 | 14.70 | 14.42 | 14.53 | -1.29% | 4.11 | 5.15% |