天源迪科 (300047) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	9.04	9.10	0.07	0.78%	9.01	9.16	126915	11527	2.19%
2026-08-19	9.42	9.03	-0.48	-5.05%	8.96	9.46	170066	15510	2.93%
2026-08-18	9.63	9.51	-0.18	-1.86%	9.32	9.65	186692	17670	3.22%
2026-08-17	9.70	9.69	-0.02	-0.21%	9.50	9.71	149898	14401	2.58%
2026-08-14	9.76	9.71	-0.02	-0.21%	9.54	9.90	167563	16235	2.89%
2026-08-13	10.10	9.73	-0.41	-4.04%	9.72	10.24	310679	30831	5.35%
2026-08-12	10.16	10.14	0.01	0.10%	10.04	10.24	113728	11549	1.98%
2026-08-11	10.16	10.13	-0.05	-0.49%	10.03	10.22	113134	11457	1.97%
2026-08-10	10.10	10.18	0.07	0.69%	10.00	10.22	148423	15034	2.59%
2026-08-07	10.25	10.11	-0.20	-1.94%	9.88	10.30	248512	24945	4.33%
2026-08-06	10.22	10.31	0.01	0.10%	10.16	10.50	199278	20587	3.47%
2026-08-05	10.33	10.30	0.01	0.10%	10.25	10.50	223809	23207	3.90%
2026-08-04	10.26	10.29	0.11	1.08%	10.18	10.41	193892	19978	3.38%
2026-08-03	10.08	10.18	0.14	1.39%	10.00	10.21	172727	17488	3.01%
2026-07-31	9.80	10.04	0.35	3.61%	9.79	10.25	308661	31067	5.38%
2026-07-30	9.50	9.69	0.11	1.15%	9.45	9.88	254963	24874	4.44%
2026-07-29	9.49	9.58	0.10	1.05%	9.35	9.62	209096	19908	3.64%
2026-07-28	9.19	9.48	0.18	1.94%	9.17	9.53	232525	21973	4.05%
2026-07-27	8.99	9.30	0.31	3.45%	8.88	9.30	166172	15319	2.90%
2026-07-24	9.28	8.99	-0.41	-4.36%	8.98	9.35	172169	15707	3.00%
2026-07-23	9.32	9.40	0.01	0.11%	9.16	9.41	207608	19263	3.62%
2026-07-22	9.26	9.39	0.05	0.54%	9.14	9.47	272099	25440	4.74%
2026-07-21	9.02	9.34	0.27	2.98%	9.02	9.38	265103	24548	4.62%
2026-07-20	8.94	9.07	0.24	2.72%	8.85	9.21	203782	18461	3.55%
2026-07-17	9.28	8.83	-0.42	-4.54%	8.83	9.38	223257	20305	3.89%
2026-07-16	9.01	9.25	0.13	1.43%	8.97	9.43	214536	19865	3.74%
2026-07-15	9.00	9.12	0.11	1.22%	8.88	9.23	155059	14066	2.70%
2026-07-14	9.01	9.01	-0.05	-0.55%	8.68	9.12	193855	17185	3.38%
2026-07-13	9.43	9.06	-0.45	-4.73%	9.02	9.59	232458	21468	4.05%
2026-07-10	9.35	9.51	0.08	0.85%	9.23	9.73	295870	28169	5.16%
2026-07-09	9.36	9.43	-0.03	-0.32%	9.15	9.60	299027	28100	5.21%
2026-07-08	8.98	9.46	0.52	5.82%	8.95	9.63	359802	33519	6.27%
2026-07-07	9.10	8.94	-0.37	-3.97%	8.88	9.39	252673	22930	4.40%
2026-07-06	9.11	9.31	0.24	2.65%	8.87	9.35	256054	23402	4.46%
2026-07-03	9.04	9.07	0.08	0.89%	8.93	9.17	127719	11582	2.23%
2026-07-02	9.13	8.99	-0.18	-1.96%	8.96	9.47	176488	16194	3.08%
2026-07-01	8.89	9.17	0.29	3.27%	8.89	9.29	180975	16553	3.15%
2026-06-30	8.79	8.88	0.02	0.23%	8.69	9.02	136326	12105	2.38%
2026-06-29	8.90	8.86	-0.04	-0.45%	8.66	8.97	149706	13190	2.61%
2026-06-26	9.30	8.90	-0.48	-5.12%	8.89	9.31	172299	15537	3.00%
2026-06-25	9.67	9.38	-0.38	-3.89%	9.30	9.80	168401	15942	2.93%
2026-06-24	10.06	9.76	-0.23	-2.30%	9.56	10.06	141318	13770	2.46%
2026-06-23	10.00	9.99	-0.05	-0.50%	9.93	10.24	167651	16892	2.92%
2026-06-22	9.81	10.04	0.15	1.52%	9.43	10.04	214477	20846	3.74%
2026-06-18	9.86	9.89	-0.02	-0.20%	9.78	10.04	124107	12304	2.16%
2026-06-17	9.99	9.91	-0.11	-1.10%	9.84	10.05	115337	11450	2.01%
2026-06-16	9.86	10.02	0.11	1.11%	9.73	10.06	137391	13658	2.39%
2026-06-15	9.72	9.92	0.27	2.80%	9.72	10.04	146266	14481	2.55%
2026-06-12	9.63	9.65	0.20	2.12%	9.52	9.78	156606	15135	2.73%
2026-06-11	9.90	9.45	-0.51	-5.12%	9.37	9.95	180870	17239	3.15%
2026-06-10	10.16	9.96	-0.30	-2.92%	9.86	10.29	148725	14901	2.59%
2026-06-09	10.29	10.26	0.02	0.20%	10.10	10.35	121595	12435	2.12%
2026-06-08	10.22	10.24	-0.24	-2.29%	10.13	10.51	146809	15128	2.56%
2026-06-05	10.31	10.48	0.08	0.77%	10.21	10.69	200518	20978	3.49%
2026-06-04	11.30	10.40	-1.33	-11.34%	10.36	11.30	399548	42569	6.96%
2026-06-03	11.93	11.73	-0.22	-1.84%	11.71	12.03	164848	19553	2.87%
2026-06-02	12.24	11.95	-0.29	-2.37%	11.86	12.30	153337	18374	2.67%
2026-06-01	11.94	12.24	0.18	1.49%	11.90	12.43	187390	23022	3.27%
2026-05-29	12.69	12.06	-0.63	-4.96%	11.98	12.70	246079	30211	4.29%
2026-05-28	11.85	12.69	0.79	6.64%	11.54	12.97	409074	50431	7.13%
2026-05-27	12.25	11.90	-0.46	-3.72%	11.86	12.55	201811	24386	3.52%
2026-05-26	12.60	12.36	-0.47	-3.66%	12.11	12.79	277917	34593	4.84%
2026-05-25	12.48	12.83	0.70	5.77%	12.47	13.08	410828	52616	7.16%
2026-05-22	12.29	12.13	-0.08	-0.66%	11.95	12.35	161763	19590	2.82%
2026-05-21	12.71	12.21	-0.47	-3.71%	12.13	12.84	242583	30378	4.23%
2026-05-20	13.00	12.68	-0.44	-3.35%	12.62	13.03	246214	31430	4.29%
2026-05-19	12.41	13.12	0.65	5.21%	12.33	13.18	371043	47648	6.47%
2026-05-18	12.28	12.47	0.15	1.22%	12.19	12.50	129101	15982	2.25%
2026-05-15	12.28	12.32	0.04	0.33%	12.20	12.53	155943	19295	2.72%
2026-05-14	12.89	12.28	-0.60	-4.66%	12.28	12.96	240290	30080	4.19%
2026-05-13	12.70	12.88	0.22	1.74%	12.60	12.95	234468	29955	4.09%
2026-05-12	12.80	12.66	-0.26	-2.01%	12.54	12.88	214008	27098	3.73%