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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.28 | 12.29 | 12.03 | 12.14 | -1.62% | 1.31 | 1.89% |
| 2026-04-20 | 12.31 | 12.42 | 12.26 | 12.34 | +0.24% | 1.50 | 2.11% |
| 2026-04-17 | 12.35 | 12.39 | 12.21 | 12.31 | -0.65% | 1.37 | 1.94% |
| 2026-04-16 | 12.10 | 12.43 | 12.05 | 12.39 | +2.82% | 2.35 | 3.33% |
| 2026-04-15 | 12.58 | 12.60 | 12.03 | 12.05 | -1.55% | 1.55 | 2.21% |
| 2026-04-14 | 12.29 | 12.35 | 12.11 | 12.24 | +0.66% | 1.32 | 1.89% |
| 2026-04-13 | 12.08 | 12.21 | 12.00 | 12.16 | +0.08% | 1.21 | 1.74% |
| 2026-04-10 | 12.13 | 12.25 | 12.07 | 12.15 | +1.17% | 1.49 | 2.13% |
| 2026-04-09 | 12.10 | 12.20 | 11.99 | 12.01 | -2.20% | 1.62 | 2.33% |
| 2026-04-08 | 11.74 | 12.29 | 11.74 | 12.28 | +6.69% | 2.60 | 3.74% |
| 2026-04-07 | 11.36 | 11.63 | 11.36 | 11.51 | +1.59% | 1.12 | 1.69% |
| 2026-04-03 | 11.68 | 11.74 | 11.32 | 11.33 | -2.41% | 1.18 | 1.79% |
| 2026-04-02 | 11.98 | 11.98 | 11.56 | 11.61 | -3.09% | 1.38 | 2.06% |
| 2026-04-01 | 12.10 | 12.14 | 11.91 | 11.98 | +1.10% | 1.23 | 1.78% |
| 2026-03-31 | 12.12 | 12.19 | 11.83 | 11.85 | -0.67% | 1.41 | 2.05% |
| 2026-03-30 | 11.78 | 11.98 | 11.61 | 11.93 | -0.17% | 1.22 | 1.88% |
| 2026-03-27 | 11.60 | 11.99 | 11.57 | 11.95 | +1.53% | 1.13 | 1.75% |
| 2026-03-26 | 12.13 | 12.22 | 11.71 | 11.77 | -3.29% | 1.67 | 2.57% |
| 2026-03-25 | 11.82 | 12.33 | 11.82 | 12.17 | +3.22% | 2.21 | 3.33% |
| 2026-03-24 | 11.71 | 11.83 | 11.47 | 11.79 | +2.17% | 1.75 | 2.74% |