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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.45 | 15.49 | 15.19 | 15.23 | -2.12% | 2.45 | 2.92% |
| 2025-10-21 | 15.44 | 15.57 | 15.28 | 15.56 | +0.52% | 2.56 | 3.03% |
| 2025-10-20 | 15.52 | 15.72 | 15.45 | 15.48 | +0.26% | 2.42 | 2.85% |
| 2025-10-17 | 16.00 | 16.00 | 15.43 | 15.44 | -4.81% | 3.95 | 4.60% |
| 2025-10-16 | 15.71 | 16.31 | 15.59 | 16.22 | +4.31% | 7.11 | 8.13% |
| 2025-10-15 | 15.20 | 15.58 | 15.11 | 15.55 | +2.03% | 2.73 | 3.24% |
| 2025-10-14 | 15.79 | 15.93 | 15.18 | 15.24 | -3.05% | 3.83 | 4.50% |
| 2025-10-13 | 15.00 | 15.82 | 14.96 | 15.72 | -1.26% | 3.83 | 4.53% |
| 2025-10-10 | 16.25 | 16.25 | 15.90 | 15.92 | -2.75% | 3.99 | 4.56% |
| 2025-10-09 | 16.20 | 16.54 | 16.17 | 16.37 | +0.06% | 4.64 | 5.19% |
| 2025-09-30 | 16.70 | 16.90 | 16.36 | 16.36 | +1.36% | 5.68 | 6.27% |
| 2025-09-29 | 15.87 | 16.21 | 15.67 | 16.14 | +2.48% | 3.92 | 4.49% |
| 2025-09-26 | 16.29 | 16.35 | 15.75 | 15.75 | -3.31% | 5.05 | 5.78% |
| 2025-09-25 | 16.48 | 16.74 | 16.29 | 16.29 | -1.39% | 5.12 | 5.68% |
| 2025-09-24 | 16.08 | 16.53 | 15.96 | 16.52 | +1.72% | 5.06 | 5.67% |
| 2025-09-23 | 16.63 | 16.70 | 15.87 | 16.24 | -3.22% | 7.18 | 8.12% |
| 2025-09-22 | 16.88 | 16.93 | 16.49 | 16.78 | -1.87% | 7.25 | 7.93% |
| 2025-09-19 | 17.86 | 17.97 | 17.10 | 17.10 | -3.23% | 8.88 | 9.37% |
| 2025-09-18 | 17.48 | 18.28 | 17.22 | 17.67 | +3.09% | 18.49 | 19.00% |
| 2025-09-17 | 17.00 | 17.17 | 16.75 | 17.14 | +1.00% | 8.10 | 8.72% |