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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.95 | 15.15 | 14.23 | 14.42 | -4.50% | 11.08 | 13.94% |
| 2026-01-15 | 16.12 | 16.12 | 14.94 | 15.10 | -9.58% | 17.99 | 21.42% |
| 2026-01-14 | 14.20 | 16.90 | 14.16 | 16.70 | +18.61% | 27.86 | 32.35% |
| 2026-01-13 | 14.80 | 14.86 | 14.03 | 14.08 | -4.35% | 8.41 | 10.72% |
| 2026-01-12 | 13.85 | 14.83 | 13.64 | 14.72 | +9.12% | 10.54 | 13.48% |
| 2026-01-09 | 13.21 | 13.53 | 13.16 | 13.49 | +2.27% | 4.72 | 6.47% |
| 2026-01-08 | 12.94 | 13.24 | 12.87 | 13.19 | +2.33% | 4.10 | 5.71% |
| 2026-01-07 | 13.26 | 13.48 | 12.84 | 12.89 | -0.62% | 4.87 | 6.84% |
| 2026-01-06 | 12.70 | 12.99 | 12.64 | 12.97 | +1.89% | 3.76 | 5.34% |
| 2026-01-05 | 12.60 | 12.73 | 12.43 | 12.73 | +1.43% | 3.03 | 4.39% |
| 2025-12-31 | 12.40 | 12.63 | 12.32 | 12.55 | +1.21% | 2.47 | 3.61% |
| 2025-12-30 | 12.31 | 12.57 | 12.29 | 12.40 | 0.00% | 2.67 | 3.92% |
| 2025-12-29 | 12.23 | 12.54 | 12.23 | 12.40 | +1.56% | 3.16 | 4.66% |
| 2025-12-26 | 12.34 | 12.42 | 12.18 | 12.21 | -1.05% | 1.88 | 2.79% |
| 2025-12-25 | 12.25 | 12.36 | 12.21 | 12.34 | +1.06% | 2.04 | 3.04% |
| 2025-12-24 | 12.03 | 12.23 | 12.01 | 12.21 | +1.50% | 1.89 | 2.85% |
| 2025-12-23 | 12.25 | 12.25 | 11.95 | 12.03 | -1.64% | 2.02 | 3.06% |
| 2025-12-22 | 12.20 | 12.41 | 12.19 | 12.23 | +0.49% | 1.97 | 2.92% |
| 2025-12-19 | 12.15 | 12.28 | 12.10 | 12.17 | +0.83% | 1.95 | 2.93% |
| 2025-12-18 | 12.09 | 12.25 | 11.98 | 12.07 | -0.74% | 1.99 | 3.00% |