天源迪科

300047
🏛️ 中国 →
16.14
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.81 7.91 7.71 7.86 22.4M
2021-12-30 7.65 7.94 7.63 7.79 27.5M
2021-12-29 7.76 7.79 7.58 7.65 23.1M
2021-12-28 7.60 7.98 7.59 7.78 37.2M
2021-12-27 7.60 7.66 7.51 7.56 22.3M
2021-12-24 7.94 7.98 7.59 7.59 31.3M
2021-12-23 8.11 8.13 7.91 7.92 26.3M
2021-12-22 8.11 8.22 8.03 8.11 25.4M
2021-12-21 8.08 8.21 8.06 8.14 26.0M
2021-12-20 8.12 8.28 7.98 8.01 35.2M
2021-12-17 8.18 8.48 8.13 8.23 50.4M
2021-12-16 8.12 8.27 8.07 8.19 38.2M
2021-12-15 7.98 8.30 7.92 8.15 53.6M
2021-12-14 7.70 8.05 7.67 8.03 50.1M
2021-12-13 7.65 7.74 7.57 7.68 20.6M
2021-12-10 7.71 7.76 7.62 7.66 15.1M
2021-12-09 7.70 7.77 7.62 7.69 18.7M
2021-12-08 7.64 7.73 7.57 7.70 15.8M
2021-12-07 7.73 7.79 7.46 7.62 24.5M
2021-12-06 7.98 7.98 7.63 7.67 32.6M
2021-12-03 7.99 8.11 7.80 8.01 25.4M
2021-12-02 8.16 8.19 7.98 8.00 29.9M
2021-12-01 8.20 8.28 8.12 8.22 39.7M
2021-11-30 7.90 8.29 7.88 8.21 57.9M
2021-11-29 7.88 8.06 7.79 7.88 37.5M
2021-11-26 7.70 8.26 7.56 8.06 65.8M
2021-11-25 7.81 7.85 7.67 7.77 24.6M
2021-11-24 7.88 7.90 7.56 7.77 38.0M
2021-11-23 7.86 7.93 7.77 7.88 28.5M
2021-11-22 7.89 7.94 7.84 7.87 26.6M
2021-11-19 8.01 8.09 7.87 7.91 35.4M
2021-11-18 8.26 8.39 8.01 8.06 45.7M
2021-11-17 8.07 8.33 8.06 8.27 49.0M
2021-11-16 8.16 8.25 8.00 8.05 39.5M
2021-11-15 8.03 8.21 7.93 8.12 39.9M
2021-11-12 7.90 8.22 7.86 8.03 45.6M
2021-11-11 7.81 7.97 7.75 7.90 34.1M
2021-11-10 7.87 8.17 7.83 7.90 42.0M
2021-11-09 7.96 8.19 7.71 7.87 49.7M
2021-11-08 7.56 7.92 7.49 7.82 43.5M
2021-11-05 7.25 7.75 7.23 7.70 56.2M
2021-11-04 7.36 7.42 7.26 7.34 25.2M
2021-11-03 7.20 7.44 7.17 7.34 23.2M
2021-11-02 7.42 7.55 7.12 7.16 32.6M
2021-11-01 7.42 7.55 7.32 7.48 23.2M
2021-10-29 7.28 7.49 7.21 7.43 24.4M
2021-10-28 7.32 7.41 7.18 7.21 23.9M
2021-10-27 7.62 7.70 7.30 7.33 39.7M
2021-10-26 7.99 8.22 7.75 7.75 41.2M
2021-10-25 7.79 7.96 7.71 7.91 29.5M
2021-10-22 8.16 8.20 7.70 7.79 48.1M
2021-10-21 8.00 8.22 7.87 8.21 49.5M
2021-10-20 8.40 8.55 8.00 8.15 68.8M
2021-10-19 8.40 8.46 8.06 8.15 60.0M
2021-10-18 8.67 8.85 8.37 8.47 65.9M
2021-10-15 8.57 9.17 8.26 8.75 87.8M
2021-10-14 8.73 8.78 8.28 8.55 81.2M
2021-10-13 8.51 9.55 8.37 9.05 130.8M
2021-10-12 8.89 9.00 8.23 8.38 86.4M
2021-10-11 9.10 9.38 8.68 8.88 143.2M
2021-10-08 7.44 8.74 7.43 8.74 94.5M
2021-09-30 7.18 7.35 7.18 7.28 20.0M
2021-09-29 7.72 7.72 7.17 7.17 46.5M
2021-09-28 7.70 7.97 7.65 7.80 39.2M
2021-09-27 8.07 8.66 7.91 7.93 73.6M
2021-09-24 7.71 8.21 7.70 7.95 71.7M
2021-09-23 7.20 8.37 7.18 7.91 70.9M
2021-09-22 7.16 7.22 7.08 7.13 13.0M
2021-09-17 7.38 7.48 7.13 7.21 21.8M
2021-09-16 7.63 7.68 7.38 7.41 19.9M
2021-09-15 7.32 7.72 7.27 7.58 39.3M
2021-09-14 7.38 7.51 7.27 7.28 19.6M
2021-09-13 7.48 7.49 7.15 7.40 25.4M
2021-09-10 7.63 7.72 7.48 7.49 24.9M
2021-09-09 7.73 7.76 7.50 7.61 26.5M
2021-09-08 7.65 7.82 7.56 7.75 34.1M
2021-09-07 7.55 7.88 7.55 7.65 32.6M
2021-09-06 7.72 7.72 7.44 7.58 31.6M
2021-09-03 7.28 7.81 7.25 7.73 58.7M
2021-09-02 7.60 7.81 7.20 7.25 37.2M
2021-09-01 7.60 7.65 7.35 7.48 21.3M
2021-08-31 7.74 7.77 7.49 7.60 18.8M
2021-08-30 7.28 7.74 7.28 7.66 36.9M
2021-08-27 7.31 7.36 7.09 7.23 21.1M
2021-08-26 7.62 7.74 7.38 7.40 24.2M
2021-08-25 7.47 7.71 7.45 7.59 24.7M
2021-08-24 7.60 7.63 7.42 7.48 15.7M
2021-08-23 7.40 7.59 7.37 7.57 21.3M
2021-08-20 7.48 7.53 7.28 7.41 19.6M
2021-08-19 7.21 7.59 7.18 7.50 27.4M
2021-08-18 7.04 7.26 6.91 7.22 17.8M
2021-08-17 7.39 7.40 7.00 7.03 19.9M
2021-08-16 7.53 7.67 7.35 7.39 23.1M
2021-08-13 7.20 7.57 7.14 7.35 25.6M
2021-08-12 7.44 7.58 7.37 7.40 15.6M
2021-08-11 7.33 7.46 7.26 7.43 12.3M
2021-08-10 7.33 7.42 7.22 7.37 12.7M
2021-08-09 7.36 7.49 7.24 7.30 12.5M
2021-08-06 7.47 7.53 7.34 7.43 18.3M
2021-08-05 7.30 7.47 7.24 7.35 19.9M
2021-08-04 7.17 7.37 7.14 7.36 22.7M
2021-08-03 7.13 7.36 7.06 7.19 26.8M
2021-08-02 6.78 7.13 6.73 7.08 16.9M
2021-07-30 6.68 6.87 6.62 6.84 11.3M
2021-07-29 6.65 6.79 6.62 6.71 10.1M
2021-07-28 6.81 6.86 6.42 6.57 15.7M
2021-07-27 7.00 7.09 6.82 6.84 17.1M
2021-07-26 7.11 7.19 6.91 7.01 16.7M
2021-07-23 7.50 7.51 7.13 7.16 25.4M
2021-07-22 7.53 7.69 7.38 7.55 20.4M
2021-07-21 7.43 7.59 7.42 7.54 23.8M
2021-07-20 7.22 7.58 7.15 7.46 24.1M
2021-07-19 7.29 7.37 7.11 7.33 18.0M
2021-07-16 7.46 7.64 7.33 7.35 19.6M
2021-07-15 7.77 7.78 7.41 7.42 26.5M
2021-07-14 7.79 7.95 7.64 7.77 37.4M
2021-07-13 7.56 7.93 7.50 7.76 36.3M
2021-07-12 7.48 7.67 7.46 7.58 27.3M
2021-07-09 7.39 7.45 7.24 7.38 16.8M
2021-07-08 7.43 7.54 7.26 7.35 17.7M
2021-07-07 7.47 7.57 7.30 7.45 27.2M
2021-07-06 7.20 7.70 7.10 7.55 40.4M
2021-07-05 6.93 7.24 6.93 7.17 15.4M
2021-07-02 6.84 6.98 6.84 6.90 11.7M
2021-07-01 7.35 7.35 6.85 6.86 21.7M
2021-06-30 7.11 7.31 7.06 7.30 17.8M
2021-06-29 7.20 7.36 7.12 7.13 17.7M
2021-06-28 7.08 7.22 7.06 7.15 11.7M
2021-06-25 7.13 7.21 7.02 7.10 12.8M
2021-06-24 7.31 7.35 7.13 7.14 17.1M
2021-06-23 7.41 7.42 7.21 7.36 15.8M
2021-06-22 7.61 7.61 7.32 7.43 24.5M
2021-06-21 7.41 7.74 7.41 7.63 24.8M
2021-06-18 7.37 7.70 7.31 7.47 26.6M
2021-06-17 7.43 7.53 7.22 7.44 27.8M
2021-06-16 7.53 7.62 7.37 7.43 30.1M
2021-06-15 7.60 7.77 7.49 7.55 37.1M
2021-06-11 7.94 8.09 7.66 7.82 63.5M
2021-06-10 7.11 8.03 7.05 7.77 68.2M
2021-06-09 6.93 7.10 6.89 7.04 20.4M
2021-06-08 6.83 7.04 6.78 6.95 23.8M
2021-06-07 6.67 6.82 6.65 6.82 13.7M
2021-06-04 6.66 6.84 6.64 6.68 11.5M
2021-06-03 6.75 6.93 6.66 6.68 15.6M
2021-06-02 6.86 6.88 6.70 6.75 11.2M
2021-06-01 6.68 6.91 6.62 6.87 19.5M
2021-05-31 6.63 6.78 6.58 6.72 13.4M
2021-05-28 6.68 6.71 6.53 6.56 10.9M
2021-05-27 6.62 6.80 6.61 6.66 12.5M
2021-05-26 6.71 6.83 6.61 6.63 12.2M
2021-05-25 6.69 6.74 6.58 6.68 10.8M
2021-05-24 6.54 6.75 6.50 6.69 15.5M
2021-05-21 6.40 6.85 6.38 6.60 19.3M
2021-05-20 6.57 6.60 6.36 6.38 12.5M
2021-05-19 6.72 6.75 6.60 6.62 11.7M
2021-05-18 6.59 6.75 6.56 6.73 14.9M
2021-05-17 6.67 6.68 6.42 6.52 11.1M
2021-05-14 6.57 6.68 6.53 6.64 10.8M
2021-05-13 6.56 6.68 6.52 6.53 11.1M
2021-05-12 6.33 6.63 6.32 6.60 16.5M
2021-05-11 6.35 6.60 6.34 6.40 13.0M
2021-05-10 6.21 6.45 6.10 6.41 12.6M
2021-05-07 6.15 6.33 6.10 6.22 10.5M
2021-05-06 6.09 6.19 6.07 6.15 6.4M
2021-04-30 6.25 6.31 6.07 6.12 9.9M
2021-04-29 6.19 6.33 6.19 6.26 7.4M
2021-04-28 6.60 6.62 6.20 6.28 21.5M
2021-04-27 6.76 6.89 6.61 6.70 10.8M
2021-04-26 6.83 6.92 6.71 6.79 9.5M
2021-04-23 7.02 7.03 6.80 6.83 16.8M
2021-04-22 6.85 7.13 6.78 7.08 24.1M
2021-04-21 6.79 6.94 6.77 6.83 9.9M
2021-04-20 6.89 7.03 6.80 6.81 13.5M
2021-04-19 6.86 6.97 6.83 6.92 14.4M
2021-04-16 6.76 6.98 6.76 6.94 17.6M
2021-04-15 6.74 6.95 6.70 6.76 16.9M
2021-04-14 6.56 6.87 6.36 6.82 20.3M
2021-04-13 6.48 6.69 6.46 6.56 8.8M
2021-04-12 6.58 6.63 6.46 6.51 8.3M
2021-04-09 6.59 6.63 6.53 6.58 6.1M
2021-04-08 6.73 6.73 6.56 6.57 8.8M
2021-04-07 6.83 6.83 6.65 6.74 9.3M
2021-04-06 6.75 6.85 6.70 6.83 7.9M
2021-04-02 6.70 6.84 6.65 6.75 10.2M
2021-04-01 6.76 6.79 6.59 6.65 10.7M
2021-03-31 6.74 6.90 6.68 6.78 12.1M
2021-03-30 6.96 6.96 6.71 6.73 12.2M
2021-03-29 6.91 7.05 6.85 6.99 15.2M
2021-03-26 6.93 6.96 6.81 6.91 18.5M
2021-03-25 6.64 7.14 6.60 6.99 28.2M
2021-03-24 6.66 6.99 6.63 6.74 18.9M
2021-03-23 6.53 6.76 6.48 6.68 18.1M
2021-03-22 6.40 6.53 6.40 6.52 8.1M
2021-03-19 6.36 6.49 6.35 6.41 6.2M
2021-03-18 6.50 6.53 6.43 6.44 6.6M
2021-03-17 6.44 6.51 6.37 6.48 7.3M
2021-03-16 6.29 6.46 6.28 6.45 10.2M
2021-03-15 6.32 6.37 6.24 6.28 6.6M
2021-03-12 6.40 6.40 6.26 6.29 8.2M
2021-03-11 6.28 6.40 6.21 6.38 8.7M
2021-03-10 6.63 6.64 6.27 6.29 14.9M
2021-03-09 6.72 6.78 6.40 6.57 19.6M
2021-03-08 6.72 6.80 6.64 6.65 16.1M
2021-03-05 6.47 6.71 6.46 6.70 14.6M
2021-03-04 6.59 6.65 6.47 6.49 9.3M
2021-03-03 6.57 6.62 6.48 6.59 8.0M
2021-03-02 6.68 6.68 6.55 6.59 8.9M
2021-03-01 6.56 6.68 6.49 6.68 12.8M
2021-02-26 6.25 6.52 6.20 6.48 11.8M
2021-02-25 6.57 6.60 6.33 6.36 10.0M
2021-02-24 6.39 6.52 6.37 6.47 11.2M
2021-02-23 6.40 6.55 6.35 6.36 10.3M
2021-02-22 6.50 6.66 6.46 6.46 15.9M
2021-02-19 6.18 6.44 6.18 6.41 11.4M
2021-02-18 6.08 6.31 6.06 6.25 11.5M
2021-02-10 5.93 6.05 5.90 5.98 6.6M
2021-02-09 5.82 5.97 5.80 5.95 8.2M
2021-02-08 5.83 5.88 5.73 5.77 7.0M
2021-02-05 5.95 6.11 5.79 5.83 10.0M
2021-02-04 6.08 6.10 5.82 5.92 13.1M
2021-02-03 6.32 6.33 6.06 6.08 13.4M
2021-02-02 6.48 6.48 6.29 6.33 9.1M
2021-02-01 6.44 6.55 6.36 6.43 9.2M
2021-01-29 6.74 6.80 6.44 6.51 11.8M
2021-01-28 6.67 6.84 6.64 6.72 8.3M
2021-01-27 6.69 6.75 6.59 6.72 6.6M
2021-01-26 6.66 6.81 6.61 6.69 7.4M
2021-01-25 6.88 6.88 6.67 6.68 12.7M
2021-01-22 7.16 7.19 6.88 6.89 16.3M
2021-01-21 7.15 7.27 7.08 7.18 12.5M
2021-01-20 7.31 7.37 7.16 7.21 12.8M
2021-01-19 7.18 7.32 7.14 7.25 15.1M
2021-01-18 7.04 7.25 7.03 7.23 12.8M
2021-01-15 7.04 7.15 6.99 7.11 9.4M
2021-01-14 6.88 7.07 6.86 7.03 11.4M
2021-01-13 7.02 7.02 6.78 6.85 10.5M
2021-01-12 7.00 7.10 6.88 7.01 9.1M
2021-01-11 7.11 7.34 6.93 6.98 11.6M
2021-01-08 6.89 7.28 6.88 7.16 14.0M
2021-01-07 7.18 7.19 6.82 6.89 16.8M
2021-01-06 7.57 7.59 7.15 7.22 17.1M
2021-01-05 7.58 7.70 7.48 7.55 12.1M
2021-01-04 7.62 7.72 7.54 7.61 11.9M