当前位置: 爱股网 > 股票行情 > 天源迪科(300047)股票行情

天源迪科(300047)股票行情

天源迪科(300047)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

天源迪科(300047)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	11.82	12.17	0.38	3.22%	11.82	12.33	182273	22137.39	3.33%	13.00
2026-03-24	11.71	11.79	0.25	2.17%	11.47	11.83	149672	17453.24	2.74%	10.00
2026-03-23	11.90	11.54	-0.72	-5.87%	11.42	12.14	223062	26303.32	4.08%	6.00
2026-03-20	13.04	12.26	-0.75	-5.76%	12.24	13.18	288273	36290.04	5.27%	9.00
2026-03-19	12.89	13.01	-0.12	-0.91%	12.86	13.15	155757	20269.10	2.85%	0.00
2026-03-18	12.81	13.13	0.42	3.30%	12.73	13.16	183912	23911.88	3.36%	1.00
2026-03-17	12.96	12.71	-0.30	-2.31%	12.69	13.08	119076	15337.39	2.18%	0.00
2026-03-16	12.78	13.01	0.16	1.25%	12.77	13.01	110243	14234.29	2.02%	0.00
2026-03-13	13.24	12.85	-0.53	-3.96%	12.82	13.26	197266	25588.15	3.61%	10.00
2026-03-12	13.40	13.38	0.03	0.22%	13.29	13.55	181486	24312.91	3.32%	0.00
2026-03-11	13.29	13.35	0.08	0.60%	13.28	13.53	198397	26558.77	3.63%	0.00
2026-03-10	13.29	13.27	0.11	0.84%	13.12	13.60	202075	26938.29	3.70%	0.00
2026-03-09	12.83	13.16	0.11	0.84%	12.63	13.29	199522	25788.86	3.65%	0.00
2026-03-06	12.78	13.05	0.21	1.64%	12.72	13.06	126455	16358.85	2.31%	0.00
2026-03-05	12.94	12.84	0.12	0.94%	12.73	13.00	149632	19263.33	2.74%	1.00
2026-03-04	12.59	12.72	-0.06	-0.47%	12.59	12.99	145788	18663.09	2.67%	0.00
2026-03-03	13.47	12.78	-0.68	-5.05%	12.74	13.64	295623	38740.34	5.41%	1.00
2026-03-02	13.80	13.46	-0.72	-5.08%	13.41	13.87	344635	46798.98	6.30%	2.00
2026-02-27	13.72	14.18	0.39	2.83%	13.72	14.33	380479	53872.24	6.96%	0.00
2026-02-26	13.84	13.79	-0.04	-0.29%	13.71	13.97	179010	24719.92	3.27%	0.00
2026-02-25	13.81	13.83	0.01	0.07%	13.76	13.96	172314	23888.63	3.15%	0.00
2026-02-24	14.21	13.82	-0.19	-1.36%	13.65	14.24	220053	30411.49	4.03%	0.00
2026-02-13	14.03	14.01	-0.18	-1.27%	14.01	14.30	266489	37658.60	4.88%	10.00
2026-02-12	14.31	14.19	0.26	1.87%	13.89	14.32	403413	57042.30	7.38%	12.00
2026-02-11	13.88	13.93	-0.14	-1.00%	13.85	14.12	238793	33400.05	4.37%	12.00
2026-02-10	13.72	14.07	0.37	2.70%	13.66	14.23	353151	49631.01	6.46%	13.00
2026-02-09	13.49	13.70	0.46	3.47%	13.49	13.75	214116	29217.01	3.92%	0.00
2026-02-06	13.23	13.24	-0.08	-0.60%	13.06	13.47	144741	19258.29	2.65%	0.00
2026-02-05	13.37	13.32	-0.23	-1.70%	13.32	13.50	127712	17081.08	2.34%	3.00
2026-02-04	13.59	13.55	-0.15	-1.09%	13.30	13.64	200074	26902.57	3.66%	0.00
2026-02-03	13.31	13.70	0.61	4.66%	13.30	13.70	261014	35270.77	4.77%	17.00
2026-02-02	13.42	13.09	-0.30	-2.24%	13.08	13.58	211590	28226.52	3.87%	0.00
2026-01-30	13.78	13.39	-0.49	-3.53%	13.37	13.82	277988	37545.88	5.09%	0.00
2026-01-29	13.60	13.88	0.14	1.02%	13.36	14.25	406406	56814.42	7.43%	10.00
2026-01-28	13.86	13.74	-0.13	-0.94%	13.72	14.14	232066	32218.48	4.25%	0.00
2026-01-27	13.89	13.87	-0.06	-0.43%	13.52	14.00	247297	33936.07	4.52%	0.00
2026-01-26	14.31	13.93	-0.38	-2.66%	13.72	14.39	378060	52901.62	6.92%	0.00
2026-01-23	13.94	14.31	0.35	2.51%	13.82	14.34	395388	56066.29	7.23%	1.00
2026-01-22	13.91	13.96	0.11	0.79%	13.88	14.09	277311	38739.45	5.07%	24.00
2026-01-21	13.74	13.85	0.00	0.00%	13.68	14.04	254138	35292.20	4.65%	0.00
2026-01-20	14.11	13.85	-0.24	-1.70%	13.71	14.22	344733	47969.48	6.31%	0.00
2026-01-19	14.24	14.09	-0.33	-2.29%	14.04	14.38	390691	55371.38	7.15%	10.00
2026-01-16	14.95	14.42	-0.68	-4.50%	14.23	15.15	761804	110842.14	13.94%	0.00
2026-01-15	16.12	15.10	-1.60	-9.58%	14.94	16.12	1171163	179851.83	21.42%	16.00
2026-01-14	14.20	16.70	2.62	18.61%	14.16	16.90	1768452	278587.31	32.35%	94.00
2026-01-13	14.80	14.08	-0.64	-4.35%	14.03	14.86	585968	84143.27	10.72%	20.00
2026-01-12	13.85	14.72	1.23	9.12%	13.64	14.83	737128	105355.53	13.48%	21.00
2026-01-09	13.21	13.49	0.30	2.27%	13.16	13.53	353718	47163.30	6.47%	3.00
2026-01-08	12.94	13.19	0.30	2.33%	12.87	13.24	312109	40964.84	5.71%	35.00
2026-01-07	13.26	12.89	-0.08	-0.62%	12.84	13.48	373802	48723.36	6.84%	2.00
2026-01-06	12.70	12.97	0.24	1.89%	12.64	12.99	292077	37559.42	5.34%	0.00
2026-01-05	12.60	12.73	0.18	1.43%	12.43	12.73	239912	30280.26	4.39%	30.00
2025-12-31	12.40	12.55	0.15	1.21%	12.32	12.63	197468	24671.98	3.61%	2.00
2025-12-30	12.31	12.40	0.00	0.00%	12.29	12.57	214020	26656.58	3.92%	0.00
2025-12-29	12.23	12.40	0.19	1.56%	12.23	12.54	254694	31579.12	4.66%	7.00
2025-12-26	12.34	12.21	-0.13	-1.05%	12.18	12.42	152779	18790.96	2.79%	0.00
2025-12-25	12.25	12.34	0.13	1.06%	12.21	12.36	166018	20427.48	3.04%	8.00
2025-12-24	12.03	12.21	0.18	1.50%	12.01	12.23	155637	18933.11	2.85%	12.00
2025-12-23	12.25	12.03	-0.20	-1.64%	11.95	12.25	167419	20190.35	3.06%	0.00
2025-12-22	12.20	12.23	0.06	0.49%	12.19	12.41	159769	19661.08	2.92%	0.00
2025-12-19	12.15	12.17	0.10	0.83%	12.10	12.28	160290	19549.85	2.93%	0.00
2025-12-18	12.09	12.07	-0.09	-0.74%	11.98	12.25	164073	19946.02	3.00%	0.00
2025-12-17	12.13	12.16	-0.03	-0.25%	11.80	12.26	279190	33561.67	5.11%	2.00
2025-12-16	12.25	12.19	-0.13	-1.06%	12.08	12.33	197264	24023.09	3.61%	0.00
2025-12-15	12.35	12.32	-0.14	-1.12%	12.25	12.60	229130	28439.02	4.19%	12.00
2025-12-12	12.10	12.46	0.37	3.06%	12.04	12.60	485122	60265.09	8.87%	3.00
2025-12-11	12.25	12.09	-0.18	-1.47%	12.09	12.33	388982	47358.61	7.12%	0.00
2025-12-10	12.99	12.27	-2.16	-14.97%	12.02	13.20	913071	112867.03	16.70%	4.00
2025-12-09	14.50	14.43	-0.23	-1.57%	14.42	14.70	107361	15605.73	1.96%	15.00
2025-12-08	14.41	14.66	0.17	1.17%	14.38	14.79	155222	22770.45	2.84%	22.00
2025-12-05	14.20	14.49	0.35	2.48%	14.01	14.55	132501	18927.08	2.42%	15.00
2025-12-04	14.23	14.14	-0.08	-0.56%	14.01	14.29	102636	14498.45	1.88%	1.00
2025-12-03	14.66	14.22	-0.38	-2.60%	14.17	14.66	155644	22277.43	2.85%	0.00
2025-12-02	14.87	14.60	-0.28	-1.88%	14.60	14.87	100026	14667.86	1.83%	0.00
2025-12-01	14.65	14.88	0.21	1.43%	14.57	14.91	139174	20610.15	2.55%	2.00
2025-11-28	14.60	14.67	0.14	0.96%	14.43	14.68	103454	15098.54	1.89%	0.00
2025-11-27	14.72	14.53	-0.15	-1.02%	14.50	14.83	110965	16262.03	2.03%	0.00
2025-11-26	14.88	14.68	-0.26	-1.74%	14.66	15.07	140540	20868.52	2.57%	12.00
2025-11-25	14.84	14.94	0.13	0.88%	14.81	15.15	177857	26718.00	3.25%	10.00
2025-11-24	14.50	14.81	0.48	3.35%	14.20	14.86	185299	26996.39	3.39%	154.00

深证大盘股票行情在线 K线走势图

天源迪科(300047)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58