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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.42 | 15.49 | 15.01 | 15.09 | -2.65% | 2.52 | 3.04% |
| 2025-11-18 | 15.35 | 15.57 | 15.23 | 15.50 | +0.39% | 2.82 | 3.34% |
| 2025-11-17 | 15.08 | 15.49 | 15.04 | 15.44 | +2.93% | 2.96 | 3.52% |
| 2025-11-14 | 15.19 | 15.34 | 15.00 | 15.00 | -2.22% | 2.30 | 2.77% |
| 2025-11-13 | 15.26 | 15.40 | 15.20 | 15.34 | +0.33% | 2.00 | 2.40% |
| 2025-11-12 | 15.61 | 15.70 | 15.18 | 15.29 | -2.55% | 2.77 | 3.29% |
| 2025-11-11 | 15.85 | 15.97 | 15.58 | 15.69 | -0.70% | 3.05 | 3.55% |
| 2025-11-10 | 15.60 | 15.93 | 15.57 | 15.80 | +1.22% | 2.67 | 3.10% |
| 2025-11-07 | 15.86 | 15.91 | 15.58 | 15.61 | -2.25% | 3.00 | 3.50% |
| 2025-11-06 | 16.15 | 16.15 | 15.82 | 15.97 | -1.18% | 3.31 | 3.80% |
| 2025-11-05 | 16.00 | 16.29 | 15.90 | 16.16 | -0.61% | 3.41 | 3.87% |
| 2025-11-04 | 16.40 | 16.49 | 16.16 | 16.26 | -2.40% | 4.79 | 5.38% |
| 2025-11-03 | 16.28 | 16.70 | 16.16 | 16.66 | +2.40% | 8.26 | 9.13% |
| 2025-10-31 | 15.55 | 16.51 | 15.52 | 16.27 | +3.11% | 7.88 | 8.92% |
| 2025-10-30 | 15.67 | 16.09 | 15.41 | 15.78 | +0.38% | 4.63 | 5.38% |
| 2025-10-29 | 15.85 | 15.85 | 15.48 | 15.72 | -0.82% | 3.88 | 4.55% |
| 2025-10-28 | 15.78 | 15.97 | 15.66 | 15.85 | +0.44% | 2.92 | 3.38% |
| 2025-10-27 | 15.72 | 15.87 | 15.68 | 15.78 | +1.28% | 2.86 | 3.31% |
| 2025-10-24 | 15.50 | 15.67 | 15.46 | 15.58 | +0.58% | 2.52 | 2.96% |
| 2025-10-23 | 15.24 | 15.50 | 15.07 | 15.49 | +1.71% | 2.46 | 2.94% |