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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.03 | 14.30 | 14.01 | 14.01 | -1.27% | 3.77 | 4.88% |
| 2026-02-12 | 14.31 | 14.32 | 13.89 | 14.19 | +1.87% | 5.70 | 7.38% |
| 2026-02-11 | 13.88 | 14.12 | 13.85 | 13.93 | -0.99% | 3.34 | 4.37% |
| 2026-02-10 | 13.72 | 14.23 | 13.66 | 14.07 | +2.70% | 4.96 | 6.46% |
| 2026-02-09 | 13.49 | 13.75 | 13.49 | 13.70 | +3.47% | 2.92 | 3.92% |
| 2026-02-06 | 13.23 | 13.47 | 13.06 | 13.24 | -0.60% | 1.93 | 2.65% |
| 2026-02-05 | 13.37 | 13.50 | 13.32 | 13.32 | -1.70% | 1.71 | 2.34% |
| 2026-02-04 | 13.59 | 13.64 | 13.30 | 13.55 | -1.09% | 2.69 | 3.66% |
| 2026-02-03 | 13.31 | 13.70 | 13.30 | 13.70 | +4.66% | 3.53 | 4.77% |
| 2026-02-02 | 13.42 | 13.58 | 13.08 | 13.09 | -2.24% | 2.82 | 3.87% |
| 2026-01-30 | 13.78 | 13.82 | 13.37 | 13.39 | -3.53% | 3.75 | 5.09% |
| 2026-01-29 | 13.60 | 14.25 | 13.36 | 13.88 | +1.02% | 5.68 | 7.43% |
| 2026-01-28 | 13.86 | 14.14 | 13.72 | 13.74 | -0.94% | 3.22 | 4.25% |
| 2026-01-27 | 13.89 | 14.00 | 13.52 | 13.87 | -0.43% | 3.39 | 4.52% |
| 2026-01-26 | 14.31 | 14.39 | 13.72 | 13.93 | -2.66% | 5.29 | 6.92% |
| 2026-01-23 | 13.94 | 14.34 | 13.82 | 14.31 | +2.51% | 5.61 | 7.23% |
| 2026-01-22 | 13.91 | 14.09 | 13.88 | 13.96 | +0.79% | 3.87 | 5.07% |
| 2026-01-21 | 13.74 | 14.04 | 13.68 | 13.85 | 0.00% | 3.53 | 4.65% |
| 2026-01-20 | 14.11 | 14.22 | 13.71 | 13.85 | -1.70% | 4.80 | 6.31% |
| 2026-01-19 | 14.24 | 14.38 | 14.04 | 14.09 | -2.29% | 5.54 | 7.15% |