天源迪科

300047
🏛️ 中国 →
15.75
最后更新: 2025-09-26
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
2023-12-29 8.56 8.83 8.51 8.75 24.2M
2023-12-28 8.38 8.63 8.31 8.57 19.3M
2023-12-27 8.31 8.52 8.31 8.44 16.5M
2023-12-26 8.44 8.46 8.20 8.27 15.1M
2023-12-25 8.52 8.59 8.32 8.45 15.3M
2023-12-22 8.90 8.95 8.47 8.51 34.7M
2023-12-21 8.84 9.02 8.71 8.96 20.4M
2023-12-20 9.06 9.10 8.84 8.85 20.3M
2023-12-19 9.17 9.23 8.96 9.09 25.8M
2023-12-18 9.70 9.73 9.10 9.12 43.3M
2023-12-15 9.70 9.84 9.57 9.77 23.2M
2023-12-14 9.89 9.97 9.66 9.68 26.2M
2023-12-13 10.16 10.16 9.87 9.87 35.0M
2023-12-12 9.88 10.38 9.83 10.17 54.7M
2023-12-11 9.71 9.93 9.50 9.90 31.4M
2023-12-08 9.75 10.07 9.72 9.84 45.0M
2023-12-07 9.56 9.85 9.53 9.81 34.2M
2023-12-06 9.51 9.69 9.49 9.52 26.4M
2023-12-05 10.10 10.10 9.56 9.59 46.1M
2023-12-04 9.96 10.21 9.85 10.18 58.7M
2023-12-01 9.59 9.93 9.55 9.93 42.4M
2023-11-30 9.67 9.71 9.45 9.59 28.6M
2023-11-29 9.74 9.88 9.64 9.68 29.5M
2023-11-28 9.74 9.85 9.65 9.81 30.7M
2023-11-27 9.68 9.75 9.56 9.70 29.4M
2023-11-24 10.12 10.12 9.56 9.66 51.4M
2023-11-23 9.98 10.13 9.86 10.12 41.0M
2023-11-22 10.02 10.21 9.99 10.01 39.8M
2023-11-21 10.39 10.39 10.02 10.11 61.9M
2023-11-20 10.39 10.44 10.23 10.39 53.3M
2023-11-17 10.63 10.80 10.27 10.31 81.3M
2023-11-16 10.64 10.95 10.48 10.81 85.7M
2023-11-15 11.06 11.15 10.56 10.69 103.1M
2023-11-14 10.85 11.60 10.63 11.00 128.7M
2023-11-13 10.56 11.18 10.43 11.15 140.6M
2023-11-10 10.32 10.97 10.32 10.46 123.3M
2023-11-09 11.20 11.84 10.66 10.72 233.2M
2023-11-08 9.49 11.00 9.48 11.00 148.3M
2023-11-07 9.09 9.29 9.04 9.17 48.1M
2023-11-06 8.81 9.23 8.78 9.13 52.6M
2023-11-03 8.68 8.84 8.67 8.77 33.4M
2023-11-02 8.76 8.86 8.66 8.70 36.4M
2023-11-01 8.95 8.95 8.67 8.73 49.1M
2023-10-31 9.40 9.55 8.91 9.00 77.3M
2023-10-30 9.46 9.80 9.40 9.54 74.2M
2023-10-27 9.96 9.96 9.36 9.47 94.5M
2023-10-26 10.21 10.44 9.80 10.02 116.2M
2023-10-25 9.12 10.20 9.05 9.99 124.8M
2023-10-24 9.42 9.66 8.93 9.27 89.1M
2023-10-23 9.13 9.80 8.87 9.73 108.9M
2023-10-20 9.01 10.12 9.01 9.44 109.6M
2023-10-19 9.76 10.29 9.01 9.08 122.6M
2023-10-18 9.31 9.96 9.23 9.84 112.3M
2023-10-17 9.71 10.71 9.45 9.45 139.9M
2023-10-16 9.08 9.45 8.65 9.25 78.0M
2023-10-13 8.91 9.03 8.81 8.91 46.1M
2023-10-12 8.81 9.19 8.72 9.06 70.3M
2023-10-11 8.88 8.91 8.69 8.77 58.0M
2023-10-10 8.57 9.00 8.51 9.00 79.4M
2023-10-09 8.50 8.73 8.45 8.61 51.8M
2023-09-28 8.13 8.71 8.12 8.54 59.7M
2023-09-27 8.17 8.25 8.07 8.09 43.7M
2023-09-26 8.48 8.49 8.20 8.20 52.6M
2023-09-25 8.49 8.75 8.41 8.60 61.8M
2023-09-22 8.25 8.53 8.17 8.48 45.9M
2023-09-21 8.21 8.43 8.16 8.33 38.4M
2023-09-20 8.53 8.67 8.30 8.33 47.9M
2023-09-19 8.52 8.74 8.37 8.54 48.5M
2023-09-18 8.45 8.72 8.39 8.57 58.0M
2023-09-15 8.71 8.76 8.30 8.40 65.9M
2023-09-14 8.70 9.05 8.50 8.82 86.3M
2023-09-13 9.01 9.10 8.56 8.67 84.5M
2023-09-12 9.40 9.52 9.01 9.10 124.2M
2023-09-11 9.38 10.11 9.13 9.70 175.5M
2023-09-08 8.86 10.26 8.86 9.62 199.1M
2023-09-07 8.23 8.88 8.18 8.57 131.3M
2023-09-06 7.87 8.10 7.71 8.05 50.3M
2023-09-05 7.78 8.15 7.72 7.91 52.0M
2023-09-04 7.63 7.83 7.56 7.80 24.4M
2023-09-01 7.84 7.84 7.53 7.60 27.9M
2023-08-31 7.88 7.89 7.78 7.80 23.8M
2023-08-30 7.67 7.99 7.65 7.96 40.8M
2023-08-29 7.28 7.72 7.26 7.71 33.0M
2023-08-28 7.72 7.83 7.28 7.28 32.3M
2023-08-25 7.60 7.72 7.17 7.22 33.6M
2023-08-24 7.75 7.87 7.57 7.68 27.0M
2023-08-23 7.70 7.88 7.66 7.74 29.0M
2023-08-22 7.58 7.76 7.58 7.76 29.1M
2023-08-21 7.37 7.66 7.33 7.48 25.8M
2023-08-18 7.64 7.73 7.34 7.35 23.6M
2023-08-17 7.53 7.69 7.36 7.65 20.4M
2023-08-16 7.75 7.75 7.49 7.60 21.8M
2023-08-15 7.83 7.84 7.65 7.76 16.4M
2023-08-14 7.56 7.83 7.49 7.83 22.4M
2023-08-11 7.80 7.82 7.55 7.58 19.9M
2023-08-10 7.70 7.86 7.65 7.84 17.4M
2023-08-09 7.71 7.91 7.67 7.75 18.8M
2023-08-08 7.72 7.83 7.70 7.72 15.6M
2023-08-07 7.75 7.83 7.71 7.79 21.2M
2023-08-04 7.50 7.80 7.48 7.76 37.2M
2023-08-03 7.47 7.52 7.40 7.48 12.2M
2023-08-02 7.45 7.52 7.40 7.50 11.5M
2023-08-01 7.49 7.50 7.37 7.45 13.7M
2023-07-31 7.40 7.51 7.36 7.48 15.7M
2023-07-28 7.32 7.43 7.20 7.43 15.8M
2023-07-27 7.41 7.48 7.30 7.32 14.2M
2023-07-26 7.61 7.62 7.40 7.43 16.1M
2023-07-25 7.54 7.66 7.49 7.63 16.2M
2023-07-24 7.41 7.56 7.30 7.47 17.5M
2023-07-21 7.48 7.53 7.36 7.39 16.5M
2023-07-20 7.68 7.70 7.47 7.49 18.5M
2023-07-19 7.65 7.74 7.60 7.66 15.6M
2023-07-18 7.78 7.85 7.65 7.67 21.1M
2023-07-17 7.96 8.00 7.78 7.83 30.9M
2023-07-14 7.54 8.10 7.53 7.96 57.6M
2023-07-13 7.41 7.52 7.40 7.51 15.6M
2023-07-12 7.61 7.66 7.38 7.40 19.8M
2023-07-11 7.56 7.67 7.53 7.61 13.8M
2023-07-10 7.65 7.73 7.55 7.56 15.0M
2023-07-07 7.77 7.84 7.50 7.66 24.4M
2023-07-06 7.78 8.00 7.72 7.83 19.2M
2023-07-05 7.91 8.12 7.81 7.81 25.8M
2023-07-04 7.88 7.98 7.85 7.96 20.4M
2023-07-03 8.08 8.10 7.73 7.92 34.3M
2023-06-30 8.07 8.17 7.98 8.14 26.3M
2023-06-29 8.00 8.27 7.81 8.14 44.2M
2023-06-28 7.93 8.08 7.68 8.01 34.9M
2023-06-27 7.89 7.93 7.81 7.88 18.3M
2023-06-26 8.28 8.36 7.81 7.83 28.2M
2023-06-21 8.60 8.64 8.31 8.35 26.4M
2023-06-20 8.87 8.87 8.63 8.67 25.1M
2023-06-19 8.63 8.80 8.57 8.72 29.2M
2023-06-16 8.50 8.74 8.39 8.63 28.9M
2023-06-15 8.72 8.78 8.46 8.50 37.5M
2023-06-14 8.70 8.95 8.65 8.70 35.8M
2023-06-13 8.70 8.85 8.51 8.74 37.0M
2023-06-12 8.77 8.85 8.59 8.72 38.1M
2023-06-09 8.58 8.86 8.47 8.78 49.3M
2023-06-08 8.63 8.69 8.43 8.60 40.2M
2023-06-07 8.29 8.87 8.24 8.63 53.1M
2023-06-06 8.50 8.56 8.20 8.25 32.2M
2023-06-05 8.36 8.65 8.36 8.53 34.3M
2023-06-02 8.51 8.56 8.37 8.38 29.4M
2023-06-01 8.27 8.61 8.23 8.46 50.6M
2023-05-31 8.33 8.38 8.22 8.28 41.5M
2023-05-30 7.72 8.31 7.56 8.27 57.7M
2023-05-29 7.83 7.91 7.71 7.74 23.8M
2023-05-26 7.50 7.81 7.47 7.79 30.1M
2023-05-25 7.59 7.81 7.33 7.53 29.9M
2023-05-24 7.50 7.73 7.40 7.64 30.9M
2023-05-23 8.11 8.15 7.53 7.54 43.1M
2023-05-22 8.31 8.35 8.04 8.09 26.4M
2023-05-19 8.36 8.53 8.26 8.31 44.1M
2023-05-18 7.56 8.49 7.53 8.36 67.2M
2023-05-17 7.51 7.65 7.41 7.58 17.9M
2023-05-16 7.86 7.89 7.45 7.50 22.5M
2023-05-15 8.10 8.12 7.69 7.89 26.6M
2023-05-12 8.18 8.30 8.01 8.08 22.6M
2023-05-11 8.20 8.27 8.03 8.14 23.0M
2023-05-10 8.28 8.40 8.07 8.18 30.1M
2023-05-09 8.23 8.47 8.20 8.21 38.2M
2023-05-08 8.05 8.33 7.93 8.30 38.8M
2023-05-05 7.76 8.09 7.71 8.03 33.4M
2023-05-04 7.89 8.04 7.69 7.86 31.4M
2023-04-28 7.31 7.91 7.31 7.86 36.5M
2023-04-27 7.52 7.63 7.30 7.35 29.5M
2023-04-26 7.49 7.83 7.47 7.52 39.2M
2023-04-25 7.43 7.44 7.14 7.28 25.9M
2023-04-24 7.46 7.62 7.37 7.44 25.3M
2023-04-21 8.19 8.21 7.45 7.47 51.3M
2023-04-20 8.04 8.22 8.02 8.20 24.1M
2023-04-19 8.00 8.29 7.94 8.10 30.7M
2023-04-18 8.13 8.18 7.87 8.04 30.7M
2023-04-17 8.49 8.52 8.08 8.11 46.2M
2023-04-14 8.47 8.73 8.25 8.58 50.1M
2023-04-13 8.62 8.74 8.42 8.45 52.1M
2023-04-12 8.27 8.70 8.25 8.62 49.8M
2023-04-11 8.11 8.41 8.06 8.33 37.5M
2023-04-10 8.64 8.72 8.13 8.14 62.9M
2023-04-07 8.50 8.85 8.26 8.73 70.7M
2023-04-06 8.35 8.57 8.32 8.47 55.8M
2023-04-04 8.60 8.74 8.33 8.57 70.8M
2023-04-03 8.09 8.53 8.04 8.48 71.0M
2023-03-31 7.93 8.18 7.76 8.13 49.6M
2023-03-30 8.39 8.40 7.90 7.93 54.8M
2023-03-29 8.43 8.55 8.21 8.29 65.4M
2023-03-28 8.83 8.83 8.43 8.47 89.3M
2023-03-27 8.44 9.08 8.20 9.03 114.3M
2023-03-24 8.23 8.47 8.14 8.41 66.8M
2023-03-23 8.14 8.23 8.04 8.22 44.0M
2023-03-22 7.94 8.25 7.88 8.23 53.6M
2023-03-21 7.78 8.00 7.63 7.96 31.8M
2023-03-20 7.92 8.06 7.78 7.78 34.1M
2023-03-17 7.62 7.90 7.59 7.86 37.5M
2023-03-16 7.61 7.69 7.45 7.53 26.5M
2023-03-15 7.88 7.98 7.64 7.66 30.5M
2023-03-14 7.90 8.02 7.70 7.85 31.3M
2023-03-13 7.70 7.97 7.60 7.96 31.6M
2023-03-10 7.68 7.92 7.66 7.81 27.7M
2023-03-09 7.81 7.84 7.56 7.78 24.1M
2023-03-08 7.51 7.81 7.51 7.80 22.0M
2023-03-07 7.79 7.85 7.51 7.51 22.2M
2023-03-06 7.94 7.97 7.75 7.79 22.5M
2023-03-03 7.96 8.05 7.77 7.93 30.6M
2023-03-02 8.00 8.14 7.95 8.07 44.8M
2023-03-01 7.72 8.04 7.70 8.02 47.3M
2023-02-28 7.69 7.88 7.65 7.77 32.3M
2023-02-27 7.64 7.76 7.52 7.52 17.8M
2023-02-24 7.58 7.75 7.57 7.68 26.2M
2023-02-23 7.78 7.80 7.49 7.56 37.3M
2023-02-22 7.71 7.91 7.63 7.83 29.3M
2023-02-21 7.85 8.03 7.73 7.80 35.3M
2023-02-20 7.73 7.94 7.70 7.88 33.4M
2023-02-17 8.00 8.09 7.69 7.71 59.7M
2023-02-16 8.05 8.55 7.88 7.95 86.0M
2023-02-15 7.87 8.20 7.84 8.15 71.8M
2023-02-14 8.19 8.19 7.92 7.94 74.6M
2023-02-13 8.46 8.46 8.06 8.29 93.4M
2023-02-10 8.10 8.66 8.04 8.53 116.9M
2023-02-09 7.83 8.32 7.64 8.24 102.5M
2023-02-08 8.31 8.65 7.94 8.00 107.7M
2023-02-07 7.68 8.66 7.59 8.04 109.3M
2023-02-06 7.83 8.13 7.57 7.90 109.0M
2023-02-03 7.28 7.75 7.25 7.60 98.2M
2023-02-02 7.45 7.55 7.23 7.25 74.1M
2023-02-01 6.93 7.86 6.90 7.56 96.7M
2023-01-31 6.89 7.02 6.80 6.90 45.2M
2023-01-30 6.80 6.94 6.68 6.85 44.6M
2023-01-20 6.54 6.62 6.48 6.55 15.4M
2023-01-19 6.37 6.50 6.34 6.48 13.9M
2023-01-18 6.27 6.40 6.24 6.37 11.3M
2023-01-17 6.36 6.37 6.21 6.27 11.3M
2023-01-16 6.27 6.41 6.25 6.37 10.0M
2023-01-13 6.31 6.32 6.19 6.24 7.4M
2023-01-12 6.26 6.36 6.19 6.28 11.3M
2023-01-11 6.42 6.44 6.25 6.27 11.8M
2023-01-10 6.37 6.46 6.28 6.35 9.6M
2023-01-09 6.36 6.48 6.34 6.37 9.4M
2023-01-06 6.43 6.48 6.33 6.34 12.1M
2023-01-05 6.51 6.53 6.41 6.42 13.3M
2023-01-04 6.39 6.50 6.35 6.48 23.9M
2023-01-03 6.03 6.39 5.99 6.36 25.1M