天源迪科(300047)股票行情
天源迪科(300047)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 16.59 | 16.97 | 0.43 | 2.60% | 16.45 | 16.99 | 384315 | 64529.10 | 7.03% | 39.00 |
| 2025-09-15 | 16.75 | 16.54 | -0.16 | -0.96% | 16.47 | 16.85 | 311307 | 51745.34 | 5.69% | 0.00 |
| 2025-09-12 | 16.69 | 16.70 | 0.01 | 0.06% | 16.59 | 16.93 | 400392 | 67126.46 | 7.32% | 50.00 |
| 2025-09-11 | 16.12 | 16.69 | 0.57 | 3.54% | 15.96 | 16.70 | 419649 | 68938.37 | 7.68% | 30.00 |
| 2025-09-10 | 16.04 | 16.12 | 0.19 | 1.19% | 15.97 | 16.24 | 243915 | 39346.35 | 4.46% | 0.00 |
| 2025-09-09 | 16.50 | 15.93 | -0.60 | -3.63% | 15.89 | 16.50 | 331768 | 53471.76 | 6.07% | 17.00 |
| 2025-09-08 | 16.50 | 16.53 | 0.02 | 0.12% | 16.31 | 16.62 | 318036 | 52415.21 | 5.82% | 5.00 |
| 2025-09-05 | 16.24 | 16.51 | 0.37 | 2.29% | 15.98 | 16.52 | 339850 | 55423.62 | 6.22% | 56.00 |
| 2025-09-04 | 16.70 | 16.14 | -0.46 | -2.77% | 15.80 | 16.84 | 442790 | 72732.08 | 8.10% | 55.00 |
| 2025-09-03 | 17.30 | 16.60 | -0.53 | -3.09% | 16.56 | 17.35 | 396656 | 67119.36 | 7.26% | 73.00 |
| 2025-09-02 | 18.10 | 17.13 | -1.04 | -5.72% | 17.00 | 18.13 | 647313 | 112249.08 | 11.84% | 377.00 |
| 2025-09-01 | 18.45 | 18.17 | -0.14 | -0.76% | 18.13 | 18.74 | 494482 | 90829.24 | 9.05% | 81.00 |
| 2025-08-29 | 18.66 | 18.31 | -0.49 | -2.61% | 18.13 | 18.73 | 559642 | 102805.43 | 10.24% | 70.00 |
| 2025-08-28 | 18.51 | 18.80 | 0.30 | 1.62% | 17.90 | 18.82 | 890547 | 163807.09 | 16.29% | 200.00 |
| 2025-08-27 | 19.75 | 18.50 | -1.25 | -6.33% | 18.50 | 20.09 | 1211061 | 233868.27 | 22.15% | 98.00 |
| 2025-08-26 | 20.60 | 19.75 | 0.15 | 0.77% | 19.58 | 21.28 | 1468217 | 299287.88 | 26.86% | 475.00 |
| 2025-08-25 | 19.20 | 19.60 | 0.72 | 3.81% | 19.06 | 19.88 | 1152861 | 224113.56 | 21.09% | 17.00 |
| 2025-08-22 | 18.55 | 18.88 | 0.16 | 0.85% | 18.46 | 19.28 | 932293 | 175873.64 | 17.05% | 30.00 |
| 2025-08-21 | 19.00 | 18.72 | 0.10 | 0.54% | 18.53 | 19.73 | 1231143 | 236149.89 | 22.52% | 364.00 |
| 2025-08-20 | 18.57 | 18.62 | -0.16 | -0.85% | 18.12 | 19.07 | 864726 | 160049.78 | 15.82% | 66.00 |
| 2025-08-19 | 18.79 | 18.78 | -0.30 | -1.57% | 18.69 | 19.77 | 1233617 | 235989.61 | 22.57% | 335.00 |
| 2025-08-18 | 18.62 | 19.08 | 0.74 | 4.03% | 18.13 | 19.88 | 1393130 | 264307.12 | 25.49% | 158.00 |
| 2025-08-15 | 16.93 | 18.34 | 1.19 | 6.94% | 16.93 | 18.89 | 1481572 | 267009.44 | 27.10% | 86.00 |
| 2025-08-14 | 17.35 | 17.15 | -0.18 | -1.04% | 17.15 | 18.16 | 1238178 | 218306.84 | 22.65% | 71.00 |
| 2025-08-13 | 17.32 | 17.33 | -0.15 | -0.86% | 17.14 | 17.69 | 1006819 | 174863.33 | 18.42% | 211.00 |
| 2025-08-12 | 16.91 | 17.48 | 0.24 | 1.39% | 16.75 | 17.80 | 1397613 | 243484.16 | 25.42% | 125.00 |
| 2025-08-11 | 16.96 | 17.24 | 0.93 | 5.70% | 16.67 | 17.94 | 1386107 | 239485.08 | 25.21% | 167.00 |
| 2025-08-08 | 16.10 | 16.31 | 0.24 | 1.49% | 15.64 | 16.50 | 674801 | 108570.95 | 12.28% | 79.00 |
| 2025-08-07 | 16.16 | 16.07 | -0.08 | -0.50% | 15.99 | 16.35 | 350988 | 56599.49 | 6.38% | 76.00 |
| 2025-08-06 | 15.90 | 16.15 | 0.20 | 1.25% | 15.81 | 16.21 | 357756 | 57577.73 | 6.51% | 51.00 |
| 2025-08-05 | 15.93 | 15.95 | 0.03 | 0.19% | 15.74 | 16.05 | 265189 | 42102.13 | 4.82% | 30.00 |
| 2025-08-04 | 15.66 | 15.92 | 0.14 | 0.89% | 15.60 | 15.96 | 215405 | 34093.28 | 3.92% | 18.00 |
| 2025-08-01 | 16.17 | 15.78 | -0.42 | -2.59% | 15.65 | 16.23 | 403573 | 64227.58 | 7.34% | 6.00 |
| 2025-07-31 | 15.90 | 16.20 | 0.12 | 0.75% | 15.85 | 16.67 | 493072 | 80359.52 | 8.97% | 90.00 |
| 2025-07-30 | 16.64 | 16.08 | -0.56 | -3.37% | 16.00 | 16.75 | 547596 | 89611.35 | 9.96% | 132.00 |
| 2025-07-29 | 16.80 | 16.64 | -0.32 | -1.89% | 16.52 | 16.90 | 452046 | 75290.27 | 8.22% | 250.00 |
| 2025-07-28 | 16.84 | 16.96 | 0.27 | 1.62% | 16.45 | 16.99 | 617422 | 102856.98 | 11.23% | 219.00 |
| 2025-07-25 | 16.99 | 16.69 | -0.27 | -1.59% | 16.68 | 17.10 | 591853 | 99711.59 | 10.77% | 138.00 |
| 2025-07-24 | 16.88 | 16.96 | 0.08 | 0.47% | 16.65 | 17.08 | 793868 | 133602.64 | 14.44% | 299.00 |
| 2025-07-23 | 16.10 | 16.88 | 0.70 | 4.33% | 15.92 | 16.88 | 981432 | 162358.08 | 17.85% | 10089.00 |
| 2025-07-22 | 16.45 | 16.18 | -0.42 | -2.53% | 16.17 | 16.53 | 553761 | 90350.93 | 10.07% | 214.00 |
| 2025-07-21 | 16.10 | 16.60 | 0.25 | 1.53% | 15.96 | 16.80 | 886480 | 145115.23 | 16.13% | 289.00 |
| 2025-07-18 | 16.12 | 16.35 | 0.31 | 1.93% | 15.79 | 16.47 | 796702 | 128902.09 | 14.49% | 172.00 |
| 2025-07-17 | 15.82 | 16.04 | 0.26 | 1.65% | 15.65 | 16.15 | 518142 | 82728.81 | 9.43% | 10156.00 |
| 2025-07-16 | 15.83 | 15.78 | -0.05 | -0.32% | 15.55 | 16.30 | 462161 | 73390.85 | 8.41% | 10065.00 |
| 2025-07-15 | 15.91 | 15.83 | -0.14 | -0.88% | 15.52 | 16.03 | 495286 | 78079.94 | 9.01% | 39.00 |
| 2025-07-14 | 16.32 | 15.97 | -0.39 | -2.38% | 15.71 | 16.32 | 659140 | 104950.91 | 11.99% | 134.00 |
| 2025-07-11 | 16.75 | 16.36 | 0.08 | 0.49% | 16.26 | 17.17 | 1376531 | 229528.94 | 25.04% | 130.00 |
| 2025-07-10 | 15.80 | 16.28 | 0.39 | 2.45% | 15.52 | 16.45 | 982868 | 158731.09 | 17.88% | 115.00 |
| 2025-07-09 | 16.03 | 15.89 | -0.24 | -1.49% | 15.80 | 16.15 | 486822 | 77707.11 | 8.86% | 76.00 |
| 2025-07-08 | 15.67 | 16.13 | 0.34 | 2.15% | 15.60 | 16.14 | 597321 | 95329.18 | 10.87% | 10197.00 |
| 2025-07-07 | 15.50 | 15.79 | 0.27 | 1.74% | 15.44 | 15.94 | 438317 | 69061.79 | 7.97% | 39.00 |
| 2025-07-04 | 15.69 | 15.52 | -0.05 | -0.32% | 15.41 | 15.90 | 448208 | 70214.52 | 8.15% | 45.00 |
| 2025-07-03 | 15.55 | 15.57 | 0.10 | 0.65% | 15.43 | 15.63 | 280122 | 43550.00 | 5.10% | 185.00 |
| 2025-07-02 | 15.98 | 15.47 | -0.67 | -4.15% | 15.36 | 15.98 | 559087 | 87233.14 | 10.17% | 97.00 |
| 2025-07-01 | 15.95 | 16.14 | 0.19 | 1.19% | 15.83 | 16.32 | 705483 | 113523.73 | 12.83% | 69.00 |
| 2025-06-30 | 15.92 | 15.95 | 0.04 | 0.25% | 15.83 | 16.06 | 535992 | 85386.39 | 9.75% | 106.00 |
| 2025-06-27 | 16.15 | 15.91 | -0.48 | -2.93% | 15.83 | 16.44 | 850100 | 136796.69 | 15.46% | 61.00 |
| 2025-06-26 | 15.95 | 16.39 | 0.45 | 2.82% | 15.79 | 16.59 | 1423942 | 230800.36 | 25.90% | 41.00 |
| 2025-06-25 | 15.56 | 15.94 | 0.10 | 0.63% | 15.48 | 15.98 | 974367 | 153378.45 | 17.72% | 10172.00 |
| 2025-06-24 | 16.01 | 15.84 | -0.29 | -1.80% | 15.43 | 16.10 | 1269741 | 200233.88 | 23.10% | 91.00 |
| 2025-06-23 | 13.94 | 16.13 | 2.05 | 14.56% | 13.85 | 16.90 | 1639207 | 258908.50 | 29.82% | 140.00 |
| 2025-06-20 | 14.31 | 14.08 | -0.31 | -2.15% | 13.98 | 14.50 | 319855 | 45386.20 | 5.82% | 129.00 |
| 2025-06-19 | 14.83 | 14.39 | -0.49 | -3.29% | 14.35 | 15.20 | 463349 | 68420.27 | 8.43% | 141.00 |
| 2025-06-18 | 14.80 | 14.88 | 0.04 | 0.27% | 14.65 | 15.13 | 427428 | 63837.92 | 7.78% | 50.00 |
| 2025-06-17 | 14.72 | 14.84 | 0.05 | 0.34% | 14.60 | 15.00 | 362134 | 53700.28 | 6.59% | 26.00 |
| 2025-06-16 | 14.16 | 14.79 | 0.51 | 3.57% | 14.16 | 14.80 | 413710 | 60583.73 | 7.53% | 4.00 |
| 2025-06-13 | 14.66 | 14.28 | -0.44 | -2.99% | 14.22 | 14.85 | 441785 | 63759.61 | 8.04% | 52.00 |
| 2025-06-12 | 14.74 | 14.72 | -0.14 | -0.94% | 14.60 | 15.04 | 350948 | 51998.46 | 6.38% | 7.00 |
| 2025-06-11 | 14.81 | 14.86 | -0.22 | -1.46% | 14.53 | 15.16 | 527645 | 78387.75 | 9.60% | 42.00 |
| 2025-06-10 | 15.70 | 15.08 | 0.14 | 0.94% | 14.83 | 16.25 | 875063 | 135550.48 | 15.92% | 132.00 |
| 2025-06-09 | 14.75 | 14.94 | 0.24 | 1.63% | 14.68 | 15.08 | 386126 | 57698.49 | 7.02% | 5.00 |
| 2025-06-06 | 14.87 | 14.70 | -0.26 | -1.74% | 14.66 | 15.04 | 319069 | 47098.02 | 5.80% | 31.00 |
| 2025-06-05 | 14.83 | 14.96 | 0.15 | 1.01% | 14.63 | 15.06 | 466603 | 69407.46 | 8.49% | 37.00 |
| 2025-06-04 | 14.68 | 14.81 | 0.05 | 0.34% | 14.58 | 14.87 | 308730 | 45610.14 | 5.62% | 32.00 |
| 2025-06-03 | 14.76 | 14.76 | -0.22 | -1.47% | 14.66 | 15.18 | 484877 | 71989.30 | 8.82% | 33.00 |
| 2025-05-30 | 15.40 | 14.98 | -0.60 | -3.85% | 14.89 | 15.77 | 646235 | 98035.66 | 11.76% | 70.00 |
| 2025-05-29 | 14.52 | 15.58 | 0.99 | 6.79% | 14.46 | 15.61 | 912604 | 138768.34 | 16.60% | 136.00 |
| 2025-05-28 | 14.56 | 14.59 | 0.06 | 0.41% | 14.37 | 14.90 | 432886 | 63235.14 | 7.87% | 3.00 |
| 2025-05-27 | 14.64 | 14.53 | -0.19 | -1.29% | 14.42 | 14.70 | 283044 | 41099.23 | 5.15% | 60.00 |
深证大盘股票行情在线 K线走势图
