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
2026-05-07	12.74	12.81	0.08	0.63%	12.60	12.81	216006	27464	3.76%
2026-05-06	12.46	12.73	0.39	3.16%	12.40	12.82	268125	34065	4.67%
2026-04-30	12.40	12.34	-0.07	-0.56%	12.32	12.49	157926	19572	2.75%
2026-04-29	12.46	12.41	-0.09	-0.72%	12.40	12.60	207237	25819	3.61%
2026-04-28	12.56	12.50	-0.07	-0.56%	12.39	12.68	209701	26304	3.65%
2026-04-27	12.46	12.57	0.31	2.53%	12.27	12.63	258417	32273	4.50%
2026-04-24	12.05	12.26	0.13	1.07%	11.86	12.50	207898	25310	3.62%
2026-04-23	12.38	12.13	-0.25	-2.02%	12.05	12.44	123798	15081	2.16%
2026-04-22	12.08	12.38	0.24	1.98%	12.00	12.39	161427	19744	2.81%
2026-04-21	12.28	12.14	-0.20	-1.62%	12.03	12.29	108444	13136	1.89%
2026-04-20	12.31	12.34	0.03	0.24%	12.26	12.42	121134	14963	2.11%
2026-04-17	12.35	12.31	-0.08	-0.65%	12.21	12.39	111184	13663	1.94%
2026-04-16	12.10	12.39	0.34	2.82%	12.05	12.43	190957	23492	3.33%
2026-04-15	12.58	12.05	-0.19	-1.55%	12.03	12.60	127084	15548	2.21%
2026-04-14	12.29	12.24	0.08	0.66%	12.11	12.35	108345	13239	1.89%
2026-04-13	12.08	12.16	0.01	0.08%	12.00	12.21	99642	12097	1.74%
2026-04-10	12.13	12.15	0.14	1.17%	12.07	12.25	122393	14905	2.13%
2026-04-09	12.10	12.01	-0.27	-2.20%	11.99	12.20	133976	16152	2.33%
2026-04-08	11.74	12.28	0.77	6.69%	11.74	12.29	214780	25968	3.74%
2026-04-07	11.36	11.51	0.18	1.59%	11.36	11.63	97107	11188	1.69%
2026-04-03	11.68	11.33	-0.28	-2.41%	11.32	11.74	102870	11808	1.79%
2026-04-02	11.98	11.61	-0.37	-3.09%	11.56	11.98	117939	13818	2.06%
2026-04-01	12.10	11.98	0.13	1.10%	11.91	12.14	102380	12303	1.78%
2026-03-31	12.12	11.85	-0.08	-0.67%	11.83	12.19	117656	14143	2.05%
2026-03-30	11.78	11.93	-0.02	-0.17%	11.61	11.98	102792	12156	1.88%
2026-03-27	11.60	11.95	0.18	1.53%	11.57	11.99	95583	11349	1.75%
2026-03-26	12.13	11.77	-0.40	-3.29%	11.71	12.22	140610	16720	2.57%
2026-03-25	11.82	12.17	0.38	3.22%	11.82	12.33	182273	22137	3.33%
2026-03-24	11.71	11.79	0.25	2.17%	11.47	11.83	149672	17453	2.74%
2026-03-23	11.90	11.54	-0.72	-5.87%	11.42	12.14	223062	26303	4.08%
2026-03-20	13.04	12.26	-0.75	-5.76%	12.24	13.18	288273	36290	5.27%
2026-03-19	12.89	13.01	-0.12	-0.91%	12.86	13.15	155757	20269	2.85%
2026-03-18	12.81	13.13	0.42	3.30%	12.73	13.16	183912	23911	3.36%
2026-03-17	12.96	12.71	-0.30	-2.31%	12.69	13.08	119076	15337	2.18%
2026-03-16	12.78	13.01	0.16	1.25%	12.77	13.01	110243	14234	2.02%
2026-03-13	13.24	12.85	-0.53	-3.96%	12.82	13.26	197266	25588	3.61%
2026-03-12	13.40	13.38	0.03	0.22%	13.29	13.55	181486	24312	3.32%
2026-03-11	13.29	13.35	0.08	0.60%	13.28	13.53	198397	26558	3.63%
2026-03-10	13.29	13.27	0.11	0.84%	13.12	13.60	202075	26938	3.70%
2026-03-09	12.83	13.16	0.11	0.84%	12.63	13.29	199522	25788	3.65%
2026-03-06	12.78	13.05	0.21	1.64%	12.72	13.06	126455	16358	2.31%
2026-03-05	12.94	12.84	0.12	0.94%	12.73	13.00	149632	19263	2.74%
2026-03-04	12.59	12.72	-0.06	-0.47%	12.59	12.99	145788	18663	2.67%
2026-03-03	13.47	12.78	-0.68	-5.05%	12.74	13.64	295623	38740	5.41%
2026-03-02	13.80	13.46	-0.72	-5.08%	13.41	13.87	344635	46798	6.30%
2026-02-27	13.72	14.18	0.39	2.83%	13.72	14.33	380479	53872	6.96%
2026-02-26	13.84	13.79	-0.04	-0.29%	13.71	13.97	179010	24719	3.27%
2026-02-25	13.81	13.83	0.01	0.07%	13.76	13.96	172314	23888	3.15%
2026-02-24	14.21	13.82	-0.19	-1.36%	13.65	14.24	220053	30411	4.03%
2026-02-13	14.03	14.01	-0.18	-1.27%	14.01	14.30	266489	37658	4.88%
2026-02-12	14.31	14.19	0.26	1.87%	13.89	14.32	403413	57042	7.38%
2026-02-11	13.88	13.93	-0.14	-1.00%	13.85	14.12	238793	33400	4.37%
2026-02-10	13.72	14.07	0.37	2.70%	13.66	14.23	353151	49631	6.46%
2026-02-09	13.49	13.70	0.46	3.47%	13.49	13.75	214116	29217	3.92%
2026-02-06	13.23	13.24	-0.08	-0.60%	13.06	13.47	144741	19258	2.65%
2026-02-05	13.37	13.32	-0.23	-1.70%	13.32	13.50	127712	17081	2.34%
2026-02-04	13.59	13.55	-0.15	-1.09%	13.30	13.64	200074	26902	3.66%
2026-02-03	13.31	13.70	0.61	4.66%	13.30	13.70	261014	35270	4.77%
2026-02-02	13.42	13.09	-0.30	-2.24%	13.08	13.58	211590	28226	3.87%
2026-01-30	13.78	13.39	-0.49	-3.53%	13.37	13.82	277988	37545	5.09%
2026-01-29	13.60	13.88	0.14	1.02%	13.36	14.25	406406	56814	7.43%
2026-01-28	13.86	13.74	-0.13	-0.94%	13.72	14.14	232066	32218	4.25%