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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.65 | 14.78 | 14.53 | 14.72 | +0.96% | 4.86 | 6.04% |
| 2025-05-23 | 15.16 | 15.28 | 14.58 | 14.58 | -4.58% | 8.86 | 10.86% |
| 2025-05-22 | 15.16 | 15.49 | 15.16 | 15.28 | +0.53% | 6.91 | 8.23% |
| 2025-05-21 | 15.67 | 15.94 | 15.18 | 15.20 | -4.70% | 12.32 | 14.46% |
| 2025-05-20 | 16.50 | 16.60 | 15.84 | 15.95 | -5.73% | 18.69 | 21.09% |
| 2025-05-19 | 16.00 | 17.17 | 15.80 | 16.92 | +5.22% | 23.29 | 25.76% |
| 2025-05-16 | 15.46 | 16.20 | 15.33 | 16.08 | +2.68% | 14.45 | 16.49% |
| 2025-05-15 | 16.01 | 16.22 | 15.63 | 15.66 | -5.21% | 14.73 | 16.90% |
| 2025-05-14 | 15.49 | 16.52 | 15.47 | 16.52 | +7.48% | 26.38 | 29.83% |
| 2025-05-13 | 15.92 | 16.07 | 15.30 | 15.37 | -2.23% | 13.41 | 15.68% |
| 2025-05-12 | 15.69 | 16.06 | 15.38 | 15.72 | +1.55% | 16.51 | 19.12% |
| 2025-05-09 | 16.32 | 16.65 | 15.45 | 15.48 | -4.56% | 26.54 | 30.10% |
| 2025-05-08 | 17.42 | 17.60 | 16.22 | 16.22 | -8.36% | 31.14 | 33.91% |
| 2025-05-07 | 18.02 | 18.49 | 17.14 | 17.70 | +8.46% | 47.47 | 48.90% |
| 2025-05-06 | 14.34 | 16.32 | 14.34 | 16.32 | +20.00% | 20.33 | 23.66% |