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(%) |
| 2021-02-26 | 6.25 | 6.52 | 6.20 | 6.48 | 0.12 | 1.89 | 118,465 | 7,618 | 5.03 | 1.86 |
| 2021-02-25 | 6.57 | 6.60 | 6.33 | 6.36 | -0.11 | -1.70 | 99,769 | 6,379 | 4.17 | 1.56 |
| 2021-02-24 | 6.39 | 6.52 | 6.37 | 6.47 | 0.11 | 1.73 | 111,965 | 7,230 | 2.36 | 1.76 |
| 2021-02-23 | 6.40 | 6.55 | 6.35 | 6.36 | -0.10 | -1.55 | 102,993 | 6,600 | 3.10 | 1.62 |
| 2021-02-22 | 6.50 | 6.66 | 6.46 | 6.46 | 0.05 | 0.78 | 159,116 | 10,453 | 3.12 | 2.50 |
| 2021-02-19 | 6.18 | 6.44 | 6.18 | 6.41 | 0.16 | 2.56 | 114,475 | 7,266 | 4.16 | 1.80 |
| 2021-02-18 | 6.08 | 6.31 | 6.06 | 6.25 | 0.27 | 4.52 | 114,720 | 7,141 | 4.18 | 1.80 |
| 2021-02-10 | 5.93 | 6.05 | 5.90 | 5.98 | 0.03 | 0.50 | 66,014 | 3,944 | 2.52 | 1.04 |
| 2021-02-09 | 5.82 | 5.97 | 5.80 | 5.95 | 0.18 | 3.12 | 82,186 | 4,834 | 2.95 | 1.29 |
| 2021-02-08 | 5.83 | 5.88 | 5.73 | 5.77 | -0.06 | -1.03 | 70,349 | 4,093 | 2.57 | 1.10 |
| 2021-02-05 | 5.95 | 6.11 | 5.79 | 5.83 | -0.09 | -1.52 | 99,518 | 5,886 | 5.41 | 1.56 |
| 2021-02-04 | 6.08 | 6.10 | 5.82 | 5.92 | -0.16 | -2.63 | 130,637 | 7,734 | 4.61 | 2.05 |
| 2021-02-03 | 6.32 | 6.33 | 6.06 | 6.08 | -0.25 | -3.95 | 133,526 | 8,245 | 4.27 | 2.09 |
| 2021-02-02 | 6.48 | 6.48 | 6.29 | 6.33 | -0.10 | -1.56 | 90,660 | 5,758 | 2.95 | 1.42 |
| 2021-02-01 | 6.44 | 6.55 | 6.36 | 6.43 | -0.08 | -1.23 | 92,023 | 5,916 | 2.92 | 1.44 |
| 2021-01-29 | 6.74 | 6.80 | 6.44 | 6.51 | -0.21 | -3.13 | 117,839 | 7,720 | 5.36 | 1.85 |
| 2021-01-28 | 6.67 | 6.84 | 6.64 | 6.72 | 0.00 | 0.00 | 83,036 | 5,620 | 2.98 | 1.30 |
| 2021-01-27 | 6.69 | 6.75 | 6.59 | 6.72 | 0.03 | 0.45 | 65,692 | 4,390 | 2.39 | 1.03 |
| 2021-01-26 | 6.66 | 6.81 | 6.61 | 6.69 | 0.01 | 0.15 | 73,693 | 4,940 | 2.99 | 1.16 |
| 2021-01-25 | 6.88 | 6.88 | 6.67 | 6.68 | -0.21 | -3.05 | 127,066 | 8,577 | 3.05 | 1.99 |
| 2021-01-22 | 7.16 | 7.19 | 6.88 | 6.89 | -0.29 | -4.04 | 163,396 | 11,363 | 4.32 | 2.56 |
| 2021-01-21 | 7.15 | 7.27 | 7.08 | 7.18 | -0.03 | -0.42 | 125,415 | 9,016 | 2.64 | 1.97 |
| 2021-01-20 | 7.31 | 7.37 | 7.16 | 7.21 | -0.04 | -0.55 | 128,461 | 9,317 | 2.90 | 2.01 |
| 2021-01-19 | 7.18 | 7.32 | 7.14 | 7.25 | 0.02 | 0.28 | 151,360 | 10,959 | 2.49 | 2.37 |
| 2021-01-18 | 7.04 | 7.25 | 7.03 | 7.23 | 0.12 | 1.69 | 127,939 | 9,177 | 3.09 | 2.01 |
| 2021-01-15 | 7.04 | 7.15 | 6.99 | 7.11 | 0.08 | 1.14 | 93,931 | 6,661 | 2.28 | 1.47 |
| 2021-01-14 | 6.88 | 7.07 | 6.86 | 7.03 | 0.18 | 2.63 | 113,573 | 7,937 | 3.07 | 1.78 |
| 2021-01-13 | 7.02 | 7.02 | 6.78 | 6.85 | -0.16 | -2.28 | 105,455 | 7,235 | 3.42 | 1.65 |
| 2021-01-12 | 7.00 | 7.10 | 6.88 | 7.01 | 0.03 | 0.43 | 91,496 | 6,400 | 3.15 | 1.43 |
| 2021-01-11 | 7.11 | 7.34 | 6.93 | 6.98 | -0.18 | -2.51 | 116,143 | 8,247 | 5.73 | 1.82 |
| 2021-01-08 | 6.89 | 7.28 | 6.88 | 7.16 | 0.27 | 3.92 | 139,807 | 9,970 | 5.81 | 2.19 |
| 2021-01-07 | 7.18 | 7.19 | 6.82 | 6.89 | -0.33 | -4.57 | 168,057 | 11,709 | 5.12 | 2.64 |
| 2021-01-06 | 7.57 | 7.59 | 7.15 | 7.22 | -0.33 | -4.37 | 171,406 | 12,496 | 5.83 | 2.69 |
| 2021-01-05 | 7.58 | 7.70 | 7.48 | 7.55 | -0.06 | -0.79 | 121,076 | 9,157 | 2.89 | 1.90 |
| 2021-01-04 | 7.62 | 7.72 | 7.54 | 7.61 | 0.02 | 0.26 | 119,090 | 9,080 | 2.37 | 1.87 |
