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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.90 | 12.14 | 11.42 | 11.54 | -5.87% | 2.63 | 4.08% |
| 2026-03-20 | 13.04 | 13.18 | 12.24 | 12.26 | -5.76% | 3.63 | 5.27% |
| 2026-03-19 | 12.89 | 13.15 | 12.86 | 13.01 | -0.91% | 2.03 | 2.85% |
| 2026-03-18 | 12.81 | 13.16 | 12.73 | 13.13 | +3.30% | 2.39 | 3.36% |
| 2026-03-17 | 12.96 | 13.08 | 12.69 | 12.71 | -2.31% | 1.53 | 2.18% |
| 2026-03-16 | 12.78 | 13.01 | 12.77 | 13.01 | +1.25% | 1.42 | 2.02% |
| 2026-03-13 | 13.24 | 13.26 | 12.82 | 12.85 | -3.96% | 2.56 | 3.61% |
| 2026-03-12 | 13.40 | 13.55 | 13.29 | 13.38 | +0.22% | 2.43 | 3.32% |
| 2026-03-11 | 13.29 | 13.53 | 13.28 | 13.35 | +0.60% | 2.66 | 3.63% |
| 2026-03-10 | 13.29 | 13.60 | 13.12 | 13.27 | +0.84% | 2.69 | 3.70% |
| 2026-03-09 | 12.83 | 13.29 | 12.63 | 13.16 | +0.84% | 2.58 | 3.65% |
| 2026-03-06 | 12.78 | 13.06 | 12.72 | 13.05 | +1.64% | 1.64 | 2.31% |
| 2026-03-05 | 12.94 | 13.00 | 12.73 | 12.84 | +0.94% | 1.93 | 2.74% |
| 2026-03-04 | 12.59 | 12.99 | 12.59 | 12.72 | -0.47% | 1.87 | 2.67% |
| 2026-03-03 | 13.47 | 13.64 | 12.74 | 12.78 | -5.05% | 3.87 | 5.41% |
| 2026-03-02 | 13.80 | 13.87 | 13.41 | 13.46 | -5.08% | 4.68 | 6.30% |
| 2026-02-27 | 13.72 | 14.33 | 13.72 | 14.18 | +2.83% | 5.39 | 6.96% |
| 2026-02-26 | 13.84 | 13.97 | 13.71 | 13.79 | -0.29% | 2.47 | 3.27% |
| 2026-02-25 | 13.81 | 13.96 | 13.76 | 13.83 | +0.07% | 2.39 | 3.15% |
| 2026-02-24 | 14.21 | 14.24 | 13.65 | 13.82 | -1.36% | 3.04 | 4.03% |