天源迪科(300047) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-27 | 8.49 | 8.64 | 8.26 | 8.45 | -0.02 | -0.24 | 347,233 | 29,346 | 4.49 | 5.57 |
| 2020-02-26 | 8.62 | 8.89 | 8.37 | 8.47 | -0.36 | -4.08 | 460,731 | 39,629 | 5.89 | 7.39 |
| 2020-02-25 | 8.30 | 8.86 | 8.01 | 8.83 | 0.28 | 3.27 | 602,121 | 50,789 | 9.94 | 9.65 |
| 2020-02-24 | 8.34 | 8.65 | 8.26 | 8.55 | 0.33 | 4.01 | 528,162 | 44,716 | 4.74 | 8.47 |
| 2020-02-21 | 7.96 | 8.40 | 7.96 | 8.22 | 0.30 | 3.79 | 520,077 | 42,687 | 5.56 | 8.34 |
| 2020-02-20 | 7.85 | 7.96 | 7.68 | 7.92 | 0.11 | 1.41 | 313,426 | 24,593 | 3.59 | 5.02 |
| 2020-02-19 | 7.82 | 8.05 | 7.73 | 7.81 | -0.07 | -0.89 | 359,718 | 28,250 | 4.06 | 5.77 |
| 2020-02-18 | 7.68 | 7.90 | 7.59 | 7.88 | 0.21 | 2.74 | 342,791 | 26,601 | 4.04 | 5.50 |
| 2020-02-17 | 7.36 | 7.67 | 7.35 | 7.67 | 0.32 | 4.35 | 326,096 | 24,594 | 4.35 | 5.23 |
| 2020-02-14 | 7.27 | 7.56 | 7.27 | 7.35 | -0.07 | -0.94 | 218,497 | 16,131 | 3.91 | 3.50 |
| 2020-02-13 | 7.60 | 7.68 | 7.35 | 7.42 | -0.04 | -0.54 | 266,994 | 20,003 | 4.42 | 4.28 |
| 2020-02-12 | 7.28 | 7.49 | 7.26 | 7.46 | 0.18 | 2.47 | 173,077 | 12,783 | 3.16 | 2.77 |
| 2020-02-11 | 7.48 | 7.48 | 7.26 | 7.28 | -0.17 | -2.28 | 154,801 | 11,347 | 2.95 | 2.48 |
| 2020-02-10 | 7.57 | 7.70 | 7.24 | 7.45 | -0.15 | -1.97 | 237,295 | 17,695 | 6.05 | 3.80 |
| 2020-02-07 | 7.38 | 7.63 | 7.16 | 7.60 | 0.25 | 3.40 | 313,406 | 23,157 | 6.39 | 5.02 |
| 2020-02-06 | 6.86 | 7.36 | 6.80 | 7.35 | 0.53 | 7.77 | 247,674 | 17,713 | 8.21 | 3.97 |
| 2020-02-05 | 6.68 | 6.95 | 6.63 | 6.82 | 0.20 | 3.02 | 154,511 | 10,500 | 4.83 | 2.48 |
| 2020-02-04 | 6.29 | 6.70 | 6.29 | 6.62 | -0.19 | -2.79 | 210,115 | 13,815 | 6.02 | 3.37 |
| 2020-02-03 | 6.81 | 6.81 | 6.81 | 6.81 | -0.76 | -10.04 | 26,074 | 1,776 | 0.00 | 0.42 |
| 2020-01-23 | 7.91 | 7.96 | 7.40 | 7.57 | -0.43 | -5.38 | 239,926 | 18,450 | 7.00 | 3.85 |
| 2020-01-22 | 8.07 | 8.10 | 7.70 | 8.00 | -0.56 | -6.54 | 486,081 | 38,474 | 4.67 | 7.79 |
| 2020-01-21 | 8.56 | 8.73 | 8.49 | 8.56 | -0.07 | -0.81 | 118,192 | 10,158 | 2.78 | 1.89 |
| 2020-01-20 | 8.66 | 8.69 | 8.43 | 8.63 | -0.05 | -0.58 | 187,075 | 16,021 | 3.00 | 3.00 |
| 2020-01-17 | 8.75 | 8.78 | 8.63 | 8.68 | -0.07 | -0.80 | 140,884 | 12,259 | 1.71 | 2.26 |
| 2020-01-16 | 8.74 | 8.84 | 8.68 | 8.75 | -0.02 | -0.23 | 164,896 | 14,416 | 1.82 | 2.64 |
| 2020-01-15 | 8.78 | 8.78 | 8.58 | 8.77 | -0.08 | -0.90 | 234,101 | 20,347 | 2.26 | 3.75 |
| 2020-01-14 | 8.73 | 8.92 | 8.56 | 8.85 | 0.14 | 1.61 | 335,581 | 29,412 | 4.13 | 5.38 |
| 2020-01-13 | 8.65 | 8.73 | 8.53 | 8.71 | 0.05 | 0.58 | 176,293 | 15,217 | 2.31 | 2.83 |
| 2020-01-10 | 8.69 | 8.82 | 8.56 | 8.66 | 0.01 | 0.12 | 203,147 | 17,605 | 3.01 | 3.26 |
| 2020-01-09 | 8.40 | 8.77 | 8.38 | 8.65 | 0.35 | 4.22 | 300,694 | 25,844 | 4.70 | 4.82 |
| 2020-01-08 | 8.39 | 8.55 | 8.28 | 8.30 | -0.14 | -1.66 | 231,235 | 19,432 | 3.20 | 3.71 |
| 2020-01-07 | 8.39 | 8.50 | 8.33 | 8.44 | 0.04 | 0.48 | 195,447 | 16,415 | 2.02 | 3.13 |
| 2020-01-06 | 8.20 | 8.53 | 8.16 | 8.40 | 0.15 | 1.82 | 222,715 | 18,666 | 4.48 | 3.57 |
| 2020-01-03 | 8.17 | 8.27 | 8.13 | 8.25 | 0.08 | 0.98 | 165,363 | 13,570 | 1.71 | 2.65 |
| 2020-01-02 | 7.99 | 8.19 | 7.99 | 8.17 | 0.21 | 2.64 | 160,114 | 12,985 | 2.51 | 2.57 |
