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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.59 | 16.99 | 16.45 | 16.97 | +2.60% | 6.45 | 7.03% |
| 2025-09-15 | 16.75 | 16.85 | 16.47 | 16.54 | -0.96% | 5.17 | 5.69% |
| 2025-09-12 | 16.69 | 16.93 | 16.59 | 16.70 | +0.06% | 6.71 | 7.32% |
| 2025-09-11 | 16.12 | 16.70 | 15.96 | 16.69 | +3.54% | 6.89 | 7.68% |
| 2025-09-10 | 16.04 | 16.24 | 15.97 | 16.12 | +1.19% | 3.93 | 4.46% |
| 2025-09-09 | 16.50 | 16.50 | 15.89 | 15.93 | -3.63% | 5.35 | 6.07% |
| 2025-09-08 | 16.50 | 16.62 | 16.31 | 16.53 | +0.12% | 5.24 | 5.82% |
| 2025-09-05 | 16.24 | 16.52 | 15.98 | 16.51 | +2.29% | 5.54 | 6.22% |
| 2025-09-04 | 16.70 | 16.84 | 15.80 | 16.14 | -2.77% | 7.27 | 8.10% |
| 2025-09-03 | 17.30 | 17.35 | 16.56 | 16.60 | -3.09% | 6.71 | 7.26% |
| 2025-09-02 | 18.10 | 18.13 | 17.00 | 17.13 | -5.72% | 11.22 | 11.84% |
| 2025-09-01 | 18.45 | 18.74 | 18.13 | 18.17 | -0.76% | 9.08 | 9.05% |
| 2025-08-29 | 18.66 | 18.73 | 18.13 | 18.31 | -2.61% | 10.28 | 10.24% |
| 2025-08-28 | 18.51 | 18.82 | 17.90 | 18.80 | +1.62% | 16.38 | 16.29% |
| 2025-08-27 | 19.75 | 20.09 | 18.50 | 18.50 | -6.33% | 23.39 | 22.15% |
| 2025-08-26 | 20.60 | 21.28 | 19.58 | 19.75 | +0.77% | 29.93 | 26.86% |
| 2025-08-25 | 19.20 | 19.88 | 19.06 | 19.60 | +3.81% | 22.41 | 21.09% |
| 2025-08-22 | 18.55 | 19.28 | 18.46 | 18.88 | +0.85% | 17.59 | 17.05% |
| 2025-08-21 | 19.00 | 19.73 | 18.53 | 18.72 | +0.54% | 23.61 | 22.52% |
| 2025-08-20 | 18.57 | 19.07 | 18.12 | 18.62 | -0.85% | 16.00 | 15.82% |