天源迪科（300047）历史行情

以下为天源迪科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	8.900	8.700	8.990	8.680	-0.200	-2.247%	882.15万	0.78亿	1.519%
2026-10-07	9.090	8.900	9.150	8.900	-0.180	-1.982%	880.67万	0.79亿	1.517%
2026-10-06	9.090	8.900	9.150	8.900	-0.180	-1.982%	880.67万	0.79亿	1.517%
2026-10-05	9.090	8.900	9.150	8.900	-0.180	-1.982%	880.67万	0.79亿	1.517%
2026-10-02	9.090	8.900	9.150	8.900	-0.180	-1.982%	880.67万	0.79亿	1.517%
2026-10-01	9.090	8.900	9.150	8.900	-0.180	-1.982%	880.67万	0.79亿	1.517%
2026-09-30	9.090	8.900	9.150	8.900	-0.180	-1.982%	8.81万	0.00亿	0.000%
2026-09-29	8.930	9.080	9.150	8.900	0.130	1.453%	9.12万	0.00亿	0.000%
2026-09-28	9.020	8.950	9.100	8.850	-0.130	-1.432%	9.09万	0.00亿	0.000%
2026-09-27	9.240	9.080	9.320	9.030	-0.190	-2.050%	1,162.40万	1.06亿	2.002%
2026-09-24	9.240	9.080	9.320	9.030	-0.190	-2.050%	11.62万	0.00亿	0.000%
2026-09-23	9.390	9.270	9.420	9.220	-0.050	-0.536%	16.21万	0.00亿	0.000%
2026-09-22	9.210	9.320	9.340	9.190	0.170	1.858%	18.66万	0.00亿	0.000%
2026-09-21	9.040	9.150	9.150	9.040	0.070	0.771%	14.69万	0.00亿	0.000%
2026-09-18	9.040	9.080	9.160	9.030	0.150	1.680%	19.73万	0.00亿	0.000%
2026-09-17	9.050	8.930	9.050	8.880	-0.160	-1.760%	15.34万	0.00亿	0.000%
2026-09-16	8.930	9.090	9.140	8.750	0.170	1.906%	12.62万	0.00亿	0.000%
2026-09-15	9.090	8.920	9.170	8.900	-0.100	-1.109%	11.47万	0.00亿	0.000%
2026-09-14	8.880	9.020	9.110	8.800	0.110	1.235%	9.84万	0.00亿	0.000%
2026-09-11	9.030	8.910	9.070	8.760	-0.180	-1.980%	12.42万	0.00亿	0.000%
2026-09-10	9.140	9.090	9.140	9.030	-0.100	-1.088%	6.76万	0.00亿	0.000%
2026-09-09	9.380	9.190	9.390	9.150	-0.180	-1.921%	9.55万	0.00亿	0.000%
2026-09-08	9.380	9.370	9.530	9.300	-0.010	-0.107%	9.37万	0.00亿	0.000%
2026-09-07	9.450	9.380	9.490	9.320	-0.110	-1.159%	13.99万	0.00亿	0.000%
2026-09-04	9.460	9.490	9.750	9.410	0.180	1.933%	21.52万	0.00亿	0.000%
2026-09-03	9.580	9.310	9.590	9.300	-0.250	-2.615%	11.83万	0.00亿	0.000%
2026-09-02	9.550	9.560	9.650	9.370	-0.070	-0.727%	13.88万	0.00亿	0.000%
2026-09-01	9.420	9.630	9.650	9.390	0.210	2.229%	16.07万	0.00亿	0.000%
2026-08-31	9.290	9.420	9.450	9.190	0.060	0.641%	11.59万	0.00亿	0.000%
2026-08-28	9.420	9.360	9.500	9.350	0.020	0.214%	11.60万	0.00亿	0.000%
2026-08-27	9.320	9.340	9.430	9.250	0.010	0.107%	11.38万	0.00亿	0.000%
2026-08-26	9.210	9.330	9.390	9.150	0.080	0.865%	11.60万	0.00亿	0.000%
2026-08-25	8.890	9.250	9.270	8.870	0.330	3.700%	15.28万	0.00亿	0.000%
2026-08-24	9.090	8.920	9.110	8.840	-0.140	-1.545%	9.21万	0.00亿	0.000%
2026-08-21	9.110	9.060	9.140	8.930	-0.040	-0.440%	9.30万	0.00亿	0.000%
2026-08-20	9.040	9.100	9.160	9.010	0.070	0.775%	12.69万	0.00亿	0.000%
2026-08-19	9.420	9.030	9.460	8.960	-0.480	-5.047%	17.01万	0.00亿	0.000%
2026-08-18	9.630	9.510	9.650	9.320	-0.180	-1.858%	18.67万	0.00亿	0.000%
2026-08-17	9.700	9.690	9.710	9.500	-0.020	-0.206%	14.99万	0.00亿	0.000%
2026-08-14	9.760	9.710	9.900	9.540	-0.020	-0.206%	16.76万	0.00亿	0.000%
2026-08-13	10.100	9.730	10.240	9.720	-0.410	-4.043%	31.07万	0.00亿	0.000%
2026-08-12	10.160	10.140	10.240	10.040	0.010	0.099%	11.37万	0.00亿	0.000%
2026-08-11	10.160	10.130	10.220	10.030	-0.050	-0.491%	11.31万	0.00亿	0.000%
2026-08-10	10.100	10.180	10.220	10.000	0.070	0.692%	14.84万	0.00亿	0.000%
2026-08-07	10.250	10.110	10.300	9.880	-0.200	-1.940%	24.85万	0.00亿	0.000%
2026-08-06	10.220	10.310	10.500	10.160	0.010	0.097%	19.93万	0.00亿	0.000%
2026-08-05	10.330	10.300	10.500	10.250	0.010	0.097%	22.38万	0.00亿	0.000%
2026-08-04	10.260	10.290	10.410	10.180	0.110	1.081%	19.39万	0.00亿	0.000%
2026-08-03	10.080	10.180	10.210	10.000	0.140	1.394%	17.27万	0.00亿	0.000%
2026-07-31	9.800	10.040	10.250	9.790	0.350	3.612%	30.87万	0.00亿	0.000%
2026-07-30	9.500	9.690	9.880	9.450	0.110	1.148%	25.50万	0.00亿	0.000%
2026-07-29	9.490	9.580	9.620	9.350	0.100	1.055%	20.91万	0.00亿	0.000%
2026-07-28	9.190	9.480	9.530	9.170	0.180	1.935%	23.25万	0.00亿	0.000%
2026-07-27	8.990	9.300	9.300	8.880	0.310	3.448%	16.62万	0.00亿	0.000%
2026-07-24	9.280	8.990	9.350	8.980	-0.410	-4.362%	17.22万	0.00亿	0.000%
2026-07-23	9.320	9.400	9.410	9.160	0.010	0.106%	20.76万	0.00亿	0.000%
2026-07-22	9.260	9.390	9.470	9.140	0.050	0.535%	27.21万	0.00亿	0.000%
2026-07-21	9.020	9.340	9.380	9.020	0.270	2.977%	26.51万	0.00亿	0.000%
2026-07-20	8.940	9.070	9.210	8.850	0.240	2.718%	20.38万	0.00亿	0.000%
2026-07-17	9.280	8.830	9.380	8.830	-0.420	-4.541%	22.33万	0.00亿	0.000%
2026-07-16	9.010	9.250	9.430	8.970	0.130	1.425%	21.45万	0.00亿	0.000%
2026-07-15	9.000	9.120	9.230	8.880	0.110	1.221%	15.51万	0.00亿	0.000%
2026-07-14	9.010	9.010	9.120	8.680	-0.050	-0.552%	19.39万	0.00亿	0.000%
2026-07-13	9.430	9.060	9.590	9.020	-0.450	-4.732%	23.25万	0.00亿	0.000%
2026-07-10	9.350	9.510	9.730	9.230	0.080	0.848%	29.59万	0.00亿	0.000%
2026-07-09	9.360	9.430	9.600	9.150	-0.030	-0.317%	29.90万	0.00亿	0.000%
2026-07-08	8.980	9.460	9.630	8.950	0.520	5.817%	35.98万	0.00亿	0.000%
2026-07-07	9.100	8.940	9.390	8.880	-0.370	-3.974%	25.27万	0.00亿	0.000%
2026-07-06	9.110	9.310	9.350	8.870	0.240	2.646%	25.61万	0.00亿	0.000%
2026-07-03	9.040	9.070	9.170	8.930	0.080	0.890%	12.77万	0.00亿	0.000%
2026-07-02	9.130	8.990	9.470	8.960	-0.180	-1.963%	17.65万	0.00亿	0.000%
2026-07-01	8.890	9.170	9.290	8.890	0.290	3.266%	18.10万	0.00亿	0.000%
2026-06-30	8.790	8.880	9.020	8.690	0.020	0.226%	13.63万	0.00亿	0.000%
2026-06-29	8.900	8.860	8.970	8.660	-0.040	-0.449%	14.97万	0.00亿	0.000%
2026-06-26	9.300	8.900	9.310	8.890	-0.480	-5.117%	17.23万	0.00亿	0.000%
2026-06-25	9.670	9.380	9.800	9.300	-0.380	-3.893%	16.84万	0.00亿	0.000%
2026-06-24	10.060	9.760	10.060	9.560	-0.230	-2.302%	14.13万	0.00亿	0.000%
2026-06-23	10.000	9.990	10.240	9.930	-0.050	-0.498%	16.77万	0.00亿	0.000%
2026-06-22	9.810	10.040	10.040	9.430	0.150	1.517%	21.45万	0.00亿	0.000%
2026-06-18	9.860	9.890	10.040	9.780	-0.020	-0.202%	12.41万	0.00亿	0.000%
2026-06-17	9.990	9.910	10.050	9.840	-0.110	-1.098%	11.53万	0.00亿	0.000%
2026-06-16	9.860	10.020	10.060	9.730	0.115	1.161%	13.74万	0.00亿	0.000%
2026-06-15	9.705	9.905	10.025	9.705	0.270	2.802%	14.63万	0.00亿	0.000%
2026-06-12	9.615	9.635	9.765	9.505	0.200	2.120%	15.66万	0.00亿	0.000%
2026-06-11	9.885	9.435	9.935	9.355	-0.510	-5.128%	18.09万	0.00亿	0.000%
2026-06-10	10.145	9.945	10.275	9.845	-0.300	-2.928%	14.87万	0.00亿	0.000%
2026-06-09	10.275	10.245	10.335	10.085	0.020	0.196%	12.16万	0.00亿	0.000%
2026-06-08	10.205	10.225	10.495	10.115	-0.240	-2.293%	14.68万	0.00亿	0.000%
2026-06-05	10.295	10.465	10.675	10.195	0.080	0.770%	20.05万	0.00亿	0.000%
2026-06-04	11.285	10.385	11.285	10.345	-1.330	-11.353%	39.95万	0.00亿	0.000%
2026-06-03	11.915	11.715	12.015	11.695	-0.220	-1.843%	16.48万	0.00亿	0.000%
2026-06-02	12.225	11.935	12.285	11.845	-0.290	-2.372%	15.33万	0.00亿	0.000%
2026-06-01	11.925	12.225	12.415	11.885	0.180	1.494%	18.74万	0.00亿	0.000%
2026-05-29	12.675	12.045	12.685	11.965	-0.630	-4.970%	24.61万	0.00亿	0.000%
2026-05-28	11.835	12.675	12.955	11.525	0.790	6.647%	40.91万	0.00亿	0.000%
2026-05-27	12.235	11.885	12.535	11.845	-0.460	-3.726%	20.18万	0.00亿	0.000%
2026-05-26	12.585	12.345	12.775	12.095	-0.470	-3.668%	27.79万	0.00亿	0.000%
2026-05-25	12.465	12.815	13.065	12.455	0.700	5.778%	41.08万	0.00亿	0.000%
2026-05-22	12.275	12.115	12.335	11.935	-0.080	-0.656%	16.18万	0.00亿	0.000%
2026-05-21	12.695	12.195	12.825	12.115	-0.470	-3.711%	24.26万	0.00亿	0.000%
2026-05-20	12.985	12.665	13.015	12.605	-0.440	-3.357%	24.62万	0.00亿	0.000%
2026-05-19	12.395	13.105	13.165	12.315	0.650	5.219%	37.10万	0.00亿	0.000%
2026-05-18	12.265	12.455	12.485	12.175	0.150	1.219%	12.91万	0.00亿	0.000%
2026-05-15	12.265	12.305	12.515	12.185	0.040	0.326%	15.59万	0.00亿	0.000%
2026-05-14	12.875	12.265	12.945	12.265	-0.600	-4.664%	24.03万	0.00亿	0.000%
2026-05-13	12.685	12.865	12.935	12.585	0.220	1.740%	23.45万	0.00亿	0.000%
2026-05-12	12.785	12.645	12.865	12.525	-0.260	-2.015%	21.40万	0.00亿	0.000%
2026-05-11	12.775	12.905	13.055	12.645	0.130	1.018%	28.62万	0.00亿	0.000%
2026-05-08	12.705	12.775	12.955	12.665	-0.020	-0.156%	23.66万	0.00亿	0.000%
2026-05-07	12.725	12.795	12.795	12.585	0.080	0.629%	21.60万	0.00亿	0.000%
2026-05-06	12.445	12.715	12.805	12.385	0.390	3.164%	26.81万	0.00亿	0.000%
2026-04-30	12.385	12.325	12.475	12.305	-0.070	-0.565%	15.79万	0.00亿	0.000%
2026-04-29	12.445	12.395	12.585	12.385	-0.090	-0.721%	20.72万	0.00亿	0.000%
2026-04-28	12.545	12.485	12.665	12.375	-0.070	-0.558%	20.97万	0.00亿	0.000%
2026-04-27	12.445	12.555	12.615	12.255	0.310	2.532%	25.84万	0.00亿	0.000%
2026-04-24	12.035	12.245	12.485	11.845	0.130	1.073%	20.79万	0.00亿	0.000%
2026-04-23	12.365	12.115	12.425	12.035	-0.250	-2.022%	12.38万	0.00亿	0.000%
2026-04-22	12.065	12.365	12.375	11.985	0.240	1.979%	16.14万	0.00亿	0.000%
2026-04-21	12.265	12.125	12.275	12.015	-0.200	-1.623%	10.84万	0.00亿	0.000%
2026-04-20	12.295	12.325	12.405	12.245	0.030	0.244%	12.11万	0.00亿	0.000%
2026-04-17	12.335	12.295	12.375	12.195	-0.080	-0.646%	11.12万	0.00亿	0.000%
2026-04-16	12.085	12.375	12.415	12.035	0.340	2.825%	19.10万	0.00亿	0.000%
2026-04-15	12.565	12.035	12.585	12.015	-0.190	-1.554%	12.71万	0.00亿	0.000%
2026-04-14	12.275	12.225	12.335	12.095	0.080	0.659%	10.83万	0.00亿	0.000%
2026-04-13	12.065	12.145	12.195	11.985	0.010	0.082%	9.96万	0.00亿	0.000%
2026-04-10	12.115	12.135	12.235	12.055	0.000	0.000%	12.24万	0.00亿	0.000%
2026-04-09	12.085	11.995	12.185	11.975	0.000	0.000%	13.40万	0.00亿	0.000%
2026-04-08	11.725	12.265	12.275	11.725	0.000	0.000%	21.48万	0.00亿	0.000%
2026-04-07	11.345	11.495	11.615	11.345	0.000	0.000%	9.71万	0.00亿	0.000%
2026-04-03	11.665	11.315	11.725	11.305	0.000	0.000%	10.29万	0.00亿	0.000%
2026-04-02	11.965	11.595	11.965	11.545	0.000	0.000%	11.79万	0.00亿	0.000%
2026-04-01	12.085	11.965	12.125	11.895	0.000	0.000%	10.24万	0.00亿	0.000%