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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.13 | 12.26 | 11.80 | 12.16 | -0.25% | 3.36 | 5.11% |
| 2025-12-16 | 12.25 | 12.33 | 12.08 | 12.19 | -1.06% | 2.40 | 3.61% |
| 2025-12-15 | 12.35 | 12.60 | 12.25 | 12.32 | -1.12% | 2.84 | 4.19% |
| 2025-12-12 | 12.10 | 12.60 | 12.04 | 12.46 | +3.06% | 6.03 | 8.87% |
| 2025-12-11 | 12.25 | 12.33 | 12.09 | 12.09 | -1.47% | 4.74 | 7.12% |
| 2025-12-10 | 12.99 | 13.20 | 12.02 | 12.27 | -14.97% | 11.29 | 16.70% |
| 2025-12-09 | 14.50 | 14.70 | 14.42 | 14.43 | -1.57% | 1.56 | 1.96% |
| 2025-12-08 | 14.41 | 14.79 | 14.38 | 14.66 | +1.17% | 2.28 | 2.84% |
| 2025-12-05 | 14.20 | 14.55 | 14.01 | 14.49 | +2.48% | 1.89 | 2.42% |
| 2025-12-04 | 14.23 | 14.29 | 14.01 | 14.14 | -0.56% | 1.45 | 1.88% |
| 2025-12-03 | 14.66 | 14.66 | 14.17 | 14.22 | -2.60% | 2.23 | 2.85% |
| 2025-12-02 | 14.87 | 14.87 | 14.60 | 14.60 | -1.88% | 1.47 | 1.83% |
| 2025-12-01 | 14.65 | 14.91 | 14.57 | 14.88 | +1.43% | 2.06 | 2.55% |
| 2025-11-28 | 14.60 | 14.68 | 14.43 | 14.67 | +0.96% | 1.51 | 1.89% |
| 2025-11-27 | 14.72 | 14.83 | 14.50 | 14.53 | -1.02% | 1.63 | 2.03% |
| 2025-11-26 | 14.88 | 15.07 | 14.66 | 14.68 | -1.74% | 2.09 | 2.57% |
| 2025-11-25 | 14.84 | 15.15 | 14.81 | 14.94 | +0.88% | 2.67 | 3.25% |
| 2025-11-24 | 14.50 | 14.86 | 14.20 | 14.81 | +3.35% | 2.70 | 3.39% |
| 2025-11-21 | 14.84 | 15.10 | 14.28 | 14.33 | -4.59% | 3.18 | 3.99% |
| 2025-11-20 | 15.18 | 15.26 | 14.83 | 15.02 | -0.46% | 2.11 | 2.56% |