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
2026-06-22	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%
2026-05-11	12.79	12.92	0.13	1.02%	12.66	13.07	286215	36878	4.99%
2026-05-08	12.72	12.79	-0.02	-0.16%	12.68	12.97	236617	30378	4.12%
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%