致敬每一个财富自由的梦想,祝大家早日进化为游资

天源迪科 (300047) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 16.17 15.78 -0.42 -2.59% 15.65 16.23 403573 64227 7.34%
2025-07-31 15.90 16.20 0.12 0.75% 15.85 16.67 493072 80359 8.97%
2025-07-30 16.64 16.08 -0.56 -3.37% 16.00 16.75 547596 89611 9.96%
2025-07-29 16.80 16.64 -0.32 -1.89% 16.52 16.90 452046 75290 8.22%
2025-07-28 16.84 16.96 0.27 1.62% 16.45 16.99 617422 102856 11.23%
2025-07-25 16.99 16.69 -0.27 -1.59% 16.68 17.10 591853 99711 10.77%
2025-07-24 16.88 16.96 0.08 0.47% 16.65 17.08 793868 133602 14.44%
2025-07-23 16.10 16.88 0.70 4.33% 15.92 16.88 981432 162358 17.85%
2025-07-22 16.45 16.18 -0.42 -2.53% 16.17 16.53 553761 90350 10.07%
2025-07-21 16.10 16.60 0.25 1.53% 15.96 16.80 886480 145115 16.13%
2025-07-18 16.12 16.35 0.31 1.93% 15.79 16.47 796702 128902 14.49%
2025-07-17 15.82 16.04 0.26 1.65% 15.65 16.15 518142 82728 9.43%
2025-07-16 15.83 15.78 -0.05 -0.32% 15.55 16.30 462161 73390 8.41%
2025-07-15 15.91 15.83 -0.14 -0.88% 15.52 16.03 495286 78079 9.01%
2025-07-14 16.32 15.97 -0.39 -2.38% 15.71 16.32 659140 104950 11.99%
2025-07-11 16.75 16.36 0.08 0.49% 16.26 17.17 1376531 229528 25.04%
2025-07-10 15.80 16.28 0.39 2.45% 15.52 16.45 982868 158731 17.88%
2025-07-09 16.03 15.89 -0.24 -1.49% 15.80 16.15 486822 77707 8.86%
2025-07-08 15.67 16.13 0.34 2.15% 15.60 16.14 597321 95329 10.87%
2025-07-07 15.50 15.79 0.27 1.74% 15.44 15.94 438317 69061 7.97%
2025-07-04 15.69 15.52 -0.05 -0.32% 15.41 15.90 448208 70214 8.15%
2025-07-03 15.55 15.57 0.10 0.65% 15.43 15.63 280122 43550 5.10%
2025-07-02 15.98 15.47 -0.67 -4.15% 15.36 15.98 559087 87233 10.17%
2025-07-01 15.95 16.14 0.19 1.19% 15.83 16.32 705483 113523 12.83%
2025-06-30 15.92 15.95 0.04 0.25% 15.83 16.06 535992 85386 9.75%
2025-06-27 16.15 15.91 -0.48 -2.93% 15.83 16.44 850100 136796 15.46%
2025-06-26 15.95 16.39 0.45 2.82% 15.79 16.59 1423942 230800 25.90%
2025-06-25 15.56 15.94 0.10 0.63% 15.48 15.98 974367 153378 17.72%
2025-06-24 16.01 15.84 -0.29 -1.80% 15.43 16.10 1269741 200233 23.10%
2025-06-23 13.94 16.13 2.05 14.56% 13.85 16.90 1639207 258908 29.82%
2025-06-20 14.31 14.08 -0.31 -2.15% 13.98 14.50 319855 45386 5.82%
2025-06-19 14.83 14.39 -0.49 -3.29% 14.35 15.20 463349 68420 8.43%
2025-06-18 14.80 14.88 0.04 0.27% 14.65 15.13 427428 63837 7.78%
2025-06-17 14.72 14.84 0.05 0.34% 14.60 15.00 362134 53700 6.59%
2025-06-16 14.16 14.79 0.51 3.57% 14.16 14.80 413710 60583 7.53%
2025-06-13 14.66 14.28 -0.44 -2.99% 14.22 14.85 441785 63759 8.04%
2025-06-12 14.74 14.72 -0.14 -0.94% 14.60 15.04 350948 51998 6.38%
2025-06-11 14.81 14.86 -0.22 -1.46% 14.53 15.16 527645 78387 9.60%
2025-06-10 15.70 15.08 0.14 0.94% 14.83 16.25 875063 135550 15.92%
2025-06-09 14.75 14.94 0.24 1.63% 14.68 15.08 386126 57698 7.02%
2025-06-06 14.87 14.70 -0.26 -1.74% 14.66 15.04 319069 47098 5.80%
2025-06-05 14.83 14.96 0.15 1.01% 14.63 15.06 466603 69407 8.49%
2025-06-04 14.68 14.81 0.05 0.34% 14.58 14.87 308730 45610 5.62%
2025-06-03 14.76 14.76 -0.22 -1.47% 14.66 15.18 484877 71989 8.82%
2025-05-30 15.40 14.98 -0.60 -3.85% 14.89 15.77 646235 98035 11.76%
2025-05-29 14.52 15.58 0.99 6.79% 14.46 15.61 912604 138768 16.60%
2025-05-28 14.56 14.59 0.06 0.41% 14.37 14.90 432886 63235 7.87%
2025-05-27 14.64 14.53 -0.19 -1.29% 14.42 14.70 283044 41099 5.15%
2025-05-26 14.65 14.72 0.14 0.96% 14.53 14.78 331918 48637 6.04%
2025-05-23 15.16 14.58 -0.70 -4.58% 14.58 15.28 596855 88607 10.86%
2025-05-22 15.16 15.28 0.08 0.53% 15.16 15.49 452324 69144 8.23%
2025-05-21 15.67 15.20 -0.75 -4.70% 15.18 15.94 795061 123230 14.46%
2025-05-20 16.50 15.95 -0.97 -5.73% 15.84 16.60 1159510 186892 21.09%
2025-05-19 16.00 16.92 0.84 5.22% 15.80 17.17 1415866 232856 25.76%
2025-05-16 15.46 16.08 0.42 2.68% 15.33 16.20 906393 144515 16.49%
2025-05-15 16.01 15.66 -0.86 -5.21% 15.63 16.22 929188 147277 16.90%
2025-05-14 15.49 16.52 1.15 7.48% 15.47 16.52 1639761 263833 29.83%
2025-05-13 15.92 15.37 -0.35 -2.23% 15.30 16.07 862173 134107 15.68%
2025-05-12 15.69 15.72 0.24 1.55% 15.38 16.06 1051191 165075 19.12%
2025-05-09 16.32 15.48 -0.74 -4.56% 15.45 16.65 1654483 265426 30.10%
2025-05-08 17.42 16.22 -1.48 -8.36% 16.22 17.60 1864004 311437 33.91%
2025-05-07 18.02 17.70 1.38 8.46% 17.14 18.49 2688382 474685 48.90%
2025-05-06 14.34 16.32 2.72 20.00% 14.34 16.32 1300701 203327 23.66%
2025-04-30 12.72 13.60 1.11 8.89% 12.72 14.15 954587 130036 17.37%
2025-04-29 12.30 12.49 0.21 1.71% 12.10 12.60 291964 36367 5.31%
2025-04-28 12.45 12.29 0.10 0.82% 12.23 12.65 298199 36982 5.42%
2025-04-25 12.18 12.19 0.08 0.66% 12.04 12.37 218907 26754 3.98%
2025-04-24 12.63 12.11 -0.50 -3.97% 12.09 12.66 304607 37404 5.54%