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(%) |
| 2022-05-20 | 6.48 | 6.57 | 6.44 | 6.53 | 0.06 | 0.93 | 168,327 | 10,949 | 2.01 | 2.64 |
| 2022-05-19 | 6.36 | 6.48 | 6.35 | 6.47 | -0.02 | -0.31 | 197,226 | 12,638 | 2.00 | 3.09 |
| 2022-05-18 | 6.56 | 6.66 | 6.45 | 6.49 | 0.09 | 1.41 | 312,196 | 20,489 | 3.28 | 4.90 |
| 2022-05-17 | 6.45 | 6.45 | 6.20 | 6.40 | -0.10 | -1.54 | 240,094 | 15,198 | 3.85 | 3.76 |
| 2022-05-16 | 6.40 | 6.56 | 6.31 | 6.50 | 0.12 | 1.88 | 265,049 | 17,092 | 3.92 | 4.16 |
| 2022-05-13 | 6.38 | 6.41 | 6.27 | 6.38 | -0.01 | -0.16 | 146,833 | 9,313 | 2.19 | 2.30 |
| 2022-05-12 | 6.30 | 6.45 | 6.25 | 6.39 | 0.03 | 0.47 | 196,572 | 12,488 | 3.14 | 3.08 |
| 2022-05-11 | 6.45 | 6.55 | 6.34 | 6.36 | -0.06 | -0.93 | 350,424 | 22,621 | 3.27 | 5.49 |
| 2022-05-10 | 6.16 | 6.44 | 6.13 | 6.42 | 0.12 | 1.90 | 239,868 | 15,219 | 4.92 | 3.76 |
| 2022-05-09 | 6.18 | 6.38 | 6.16 | 6.30 | 0.10 | 1.61 | 261,301 | 16,432 | 3.55 | 4.10 |
| 2022-05-06 | 6.00 | 6.37 | 5.91 | 6.20 | 0.08 | 1.31 | 345,761 | 21,330 | 7.52 | 5.42 |
| 2022-05-05 | 6.09 | 6.22 | 5.95 | 6.12 | 0.04 | 0.66 | 202,066 | 12,347 | 4.44 | 3.17 |
| 2022-04-29 | 5.87 | 6.13 | 5.86 | 6.08 | 0.31 | 5.37 | 229,543 | 13,798 | 4.68 | 3.60 |
| 2022-04-28 | 5.93 | 5.98 | 5.69 | 5.78 | -0.24 | -3.99 | 203,480 | 11,880 | 4.82 | 3.19 |
| 2022-04-27 | 5.69 | 6.03 | 5.60 | 6.02 | 0.25 | 4.33 | 248,649 | 14,524 | 7.45 | 3.90 |
| 2022-04-26 | 5.95 | 6.09 | 5.74 | 5.77 | -0.15 | -2.53 | 240,494 | 14,276 | 5.91 | 3.77 |
| 2022-04-25 | 6.41 | 6.41 | 5.91 | 5.92 | -0.59 | -9.06 | 275,197 | 16,852 | 7.68 | 4.32 |
| 2022-04-22 | 6.57 | 6.70 | 6.50 | 6.51 | -0.17 | -2.54 | 195,384 | 12,907 | 2.99 | 3.06 |
| 2022-04-21 | 6.96 | 7.13 | 6.66 | 6.68 | -0.40 | -5.65 | 272,670 | 18,674 | 6.64 | 4.28 |
| 2022-04-20 | 7.33 | 7.42 | 7.03 | 7.08 | -0.04 | -0.56 | 318,967 | 23,069 | 5.48 | 5.00 |
| 2022-04-19 | 7.05 | 7.18 | 7.01 | 7.12 | 0.03 | 0.42 | 140,569 | 9,972 | 2.40 | 2.20 |
| 2022-04-18 | 6.99 | 7.14 | 6.82 | 7.09 | 0.07 | 1.00 | 168,295 | 11,805 | 4.56 | 2.64 |
| 2022-04-15 | 7.24 | 7.28 | 6.91 | 7.02 | -0.16 | -2.23 | 259,952 | 18,401 | 5.15 | 4.08 |
| 2022-04-14 | 7.20 | 7.32 | 7.17 | 7.18 | 0.05 | 0.70 | 182,444 | 13,202 | 2.10 | 2.86 |
| 2022-04-13 | 7.45 | 7.50 | 7.11 | 7.13 | -0.39 | -5.19 | 240,877 | 17,486 | 5.19 | 3.78 |
| 2022-04-12 | 7.35 | 7.53 | 7.33 | 7.52 | 0.18 | 2.45 | 209,673 | 15,585 | 2.72 | 3.29 |
| 2022-04-11 | 7.68 | 7.76 | 7.26 | 7.34 | -0.42 | -5.41 | 315,843 | 23,556 | 6.44 | 4.95 |
| 2022-04-08 | 8.03 | 8.14 | 7.62 | 7.76 | -0.33 | -4.08 | 399,722 | 31,187 | 6.43 | 6.27 |
| 2022-04-07 | 8.44 | 8.52 | 8.06 | 8.09 | -0.42 | -4.94 | 373,020 | 30,840 | 5.41 | 5.85 |
| 2022-04-06 | 8.25 | 8.65 | 8.20 | 8.51 | 0.34 | 4.16 | 513,401 | 43,488 | 5.51 | 8.05 |
| 2022-04-01 | 8.20 | 8.44 | 8.16 | 8.17 | -0.18 | -2.16 | 357,455 | 29,483 | 3.35 | 5.61 |
进入关怀模式
