天源迪科(300047)股票信息
| 股票代码 | 300047 |
| 股票名称 | 天源迪科 |
| 最新价/元 | 14.38 |
| 涨跌额/元 | 2.40 |
| 涨跌幅/% | 20.03 |
| 买入/元 | 14.38 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.98 |
| 今开/元 | 14.38 |
| 最高/元 | 14.38 |
| 最低/元 | 13.50 |
| 成交量/手 | 1217128.11 |
| 成交额/万 | 173692.60 |
| 股净值/元 | 326.82 |
| 市净率 | 2.75 |
| 总市值/万 | 917076.84 |
| 流通值/万 | 790495.94 |
| 换手率/% | 22.14 |
| 入市日期 | 2010-01-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
天源迪科(300047)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.38 | 14.38 | 2.40 | 20.03 | 1217128.11 | 173692.60 | 22.14 |
| 2024-09-30 | 10.80 | 11.98 | 2.00 | 20.04 | 1682224.34 | 188769.09 | 30.60 |
| 2024-09-27 | 9.15 | 9.98 | 0.75 | 8.13 | 1500344.06 | 143039.93 | 27.29 |
| 2024-09-26 | 9.00 | 9.23 | 0.07 | 0.76 | 1360070.46 | 125177.06 | 24.74 |
| 2024-09-25 | 8.77 | 9.16 | 0.23 | 2.58 | 1379049.60 | 125560.31 | 25.09 |
| 2024-09-24 | 8.37 | 8.93 | 0.39 | 4.57 | 1373172.20 | 118525.99 | 24.98 |
| 2024-09-23 | 8.94 | 8.54 | -0.17 | -1.95 | 1319345.50 | 117940.18 | 24.00 |
| 2024-09-20 | 8.19 | 8.71 | 0.43 | 5.19 | 1273456.97 | 109585.57 | 23.17 |
| 2024-09-19 | 8.30 | 8.28 | 0.08 | 0.98 | 902382.51 | 73579.09 | 16.42 |
| 2024-09-18 | 8.24 | 8.20 | -0.19 | -2.27 | 821940.01 | 67450.50 | 14.95 |
| 2024-09-13 | 8.11 | 8.39 | 0.20 | 2.44 | 1137504.49 | 96414.30 | 20.69 |
| 2024-09-12 | 7.92 | 8.19 | 0.29 | 3.67 | 1099002.50 | 90014.84 | 19.99 |
| 2024-09-11 | 7.99 | 7.90 | -0.37 | -4.47 | 739092.90 | 58567.77 | 13.44 |
| 2024-09-10 | 8.00 | 8.27 | 0.23 | 2.86 | 1223334.88 | 96435.02 | 22.25 |
| 2024-09-09 | 8.21 | 8.04 | -0.66 | -7.59 | 1154393.18 | 93462.36 | 21.00 |
| 2024-09-06 | 9.12 | 8.70 | -1.11 | -11.32 | 1861258.53 | 166006.30 | 33.86 |
| 2024-09-05 | 8.40 | 9.81 | 1.24 | 14.47 | 2643966.04 | 256427.39 | 48.10 |
| 2024-09-04 | 9.84 | 8.57 | -0.17 | -1.95 | 2162393.73 | 201103.68 | 39.34 |
| 2024-09-03 | 7.25 | 8.74 | 1.46 | 20.06 | 857436.21 | 68474.85 | 15.60 |
| 2024-09-02 | 7.20 | 7.28 | 0.05 | 0.69 | 775477.36 | 56659.37 | 14.11 |
| 2024-08-30 | 6.85 | 7.23 | 0.35 | 5.09 | 632133.49 | 45422.30 | 11.50 |
| 2024-08-29 | 6.69 | 6.88 | 0.11 | 1.63 | 329150.39 | 22538.06 | 5.99 |
| 2024-08-28 | 6.70 | 6.77 | -0.06 | -0.88 | 334593.17 | 22326.10 | 6.09 |
| 2024-08-27 | 6.92 | 6.83 | -0.12 | -1.73 | 444532.29 | 30798.09 | 8.09 |
| 2024-08-26 | 7.08 | 6.95 | -0.19 | -2.66 | 536753.19 | 37617.41 | 9.76 |
| 2024-08-23 | 6.65 | 7.14 | 0.50 | 7.53 | 824565.53 | 58168.27 | 15.00 |
| 2024-08-22 | 6.70 | 6.64 | -0.08 | -1.19 | 238436.01 | 16131.21 | 4.34 |
| 2024-08-21 | 6.66 | 6.72 | -0.01 | -0.15 | 232206.00 | 15790.69 | 4.22 |
| 2024-08-20 | 6.80 | 6.73 | -0.20 | -2.89 | 240319.00 | 16197.97 | 4.37 |
| 2024-08-19 | 6.81 | 6.93 | 0.18 | 2.67 | 454564.04 | 31451.11 | 8.27 |
| 2024-08-16 | 6.51 | 6.75 | 0.24 | 3.69 | 326687.66 | 21983.46 | 5.94 |
| 2024-08-15 | 6.30 | 6.51 | 0.19 | 3.01 | 158032.80 | 10178.96 | 2.87 |
| 2024-08-14 | 6.26 | 6.32 | 0.05 | 0.80 | 83605.25 | 5288.61 | 1.52 |
| 2024-08-13 | 6.21 | 6.27 | 0.07 | 1.13 | 73304.00 | 4572.10 | 1.33 |
| 2024-08-12 | 6.27 | 6.20 | -0.11 | -1.74 | 97692.33 | 6079.26 | 1.78 |
| 2024-08-09 | 6.45 | 6.31 | -0.09 | -1.41 | 82480.00 | 5266.01 | 1.50 |
| 2024-08-08 | 6.49 | 6.40 | -0.12 | -1.84 | 119904.00 | 7685.40 | 2.18 |
| 2024-08-07 | 6.46 | 6.52 | 0.06 | 0.93 | 151613.77 | 9969.95 | 2.76 |
| 2024-08-06 | 6.45 | 6.46 | 0.09 | 1.41 | 128523.00 | 8252.66 | 2.34 |
| 2024-08-05 | 6.56 | 6.37 | -0.29 | -4.35 | 184343.00 | 12062.10 | 3.35 |
| 2024-08-02 | 6.79 | 6.66 | -0.17 | -2.49 | 239985.00 | 16228.55 | 4.37 |
| 2024-08-01 | 6.78 | 6.83 | 0.04 | 0.59 | 207101.12 | 14047.03 | 3.77 |
| 2024-07-31 | 6.59 | 6.79 | 0.21 | 3.19 | 196170.99 | 13175.16 | 3.57 |
| 2024-07-30 | 6.48 | 6.58 | 0.04 | 0.61 | 147649.47 | 9694.09 | 2.69 |
| 2024-07-29 | 6.43 | 6.54 | 0.10 | 1.55 | 121157.90 | 7871.29 | 2.20 |
| 2024-07-26 | 6.32 | 6.44 | 0.08 | 1.26 | 93690.14 | 6012.21 | 1.70 |
| 2024-07-25 | 6.27 | 6.36 | 0.06 | 0.95 | 92723.93 | 5852.59 | 1.69 |
| 2024-07-24 | 6.33 | 6.30 | -0.06 | -0.94 | 101985.00 | 6442.13 | 1.86 |
| 2024-07-23 | 6.41 | 6.36 | -0.08 | -1.24 | 125414.98 | 8069.39 | 2.28 |
| 2024-07-22 | 6.40 | 6.44 | 0.19 | 3.04 | 167714.15 | 10830.00 | 3.05 |
| 2024-07-19 | 6.18 | 6.25 | 0.05 | 0.81 | 97563.11 | 6125.21 | 1.77 |
| 2024-07-18 | 6.27 | 6.20 | -0.11 | -1.74 | 129874.00 | 7983.84 | 2.36 |
| 2024-07-17 | 6.45 | 6.31 | -0.13 | -2.02 | 85555.00 | 5458.37 | 1.56 |
| 2024-07-16 | 6.40 | 6.44 | 0.04 | 0.63 | 85758.46 | 5494.32 | 1.56 |
| 2024-07-15 | 6.51 | 6.40 | -0.13 | -1.99 | 91185.00 | 5854.05 | 1.66 |
| 2024-07-12 | 6.60 | 6.53 | -0.10 | -1.51 | 92411.13 | 6072.13 | 1.68 |
| 2024-07-11 | 6.58 | 6.63 | 0.18 | 2.79 | 125024.12 | 8275.70 | 2.27 |
| 2024-07-10 | 6.43 | 6.45 | -0.02 | -0.31 | 105379.02 | 6842.38 | 1.92 |
| 2024-07-09 | 6.29 | 6.47 | 0.15 | 2.37 | 142458.67 | 9024.21 | 2.59 |
| 2024-07-08 | 6.52 | 6.32 | -0.26 | -3.95 | 117890.71 | 7524.30 | 2.14 |
| 2024-07-05 | 6.42 | 6.58 | 0.15 | 2.33 | 142861.02 | 9320.34 | 2.60 |
| 2024-07-04 | 6.63 | 6.43 | -0.15 | -2.28 | 117403.82 | 7658.64 | 2.14 |
| 2024-07-03 | 6.80 | 6.58 | -0.27 | -3.94 | 157065.41 | 10466.97 | 2.86 |
| 2024-07-02 | 6.67 | 6.85 | 0.17 | 2.55 | 189584.58 | 12999.71 | 3.45 |
| 2024-07-01 | 6.55 | 6.68 | 0.14 | 2.14 | 140627.42 | 9235.65 | 2.56 |
| 2024-06-28 | 6.53 | 6.54 | 0.00 | 0.00 | 142300.95 | 9409.70 | 2.59 |
| 2024-06-27 | 6.71 | 6.54 | -0.16 | -2.39 | 145514.05 | 9646.59 | 2.65 |
| 2024-06-26 | 6.27 | 6.70 | 0.38 | 6.01 | 183510.00 | 11919.97 | 3.34 |
| 2024-06-25 | 6.48 | 6.32 | -0.14 | -2.17 | 150893.12 | 9570.80 | 2.74 |
| 2024-06-24 | 6.56 | 6.46 | -0.22 | -3.29 | 156002.81 | 10144.10 | 2.84 |
| 2024-06-21 | 6.65 | 6.68 | -0.02 | -0.30 | 111969.00 | 7463.73 | 2.04 |
| 2024-06-20 | 6.92 | 6.70 | -0.23 | -3.32 | 170109.96 | 11615.11 | 3.09 |
| 2024-06-19 | 6.93 | 6.93 | 0.01 | 0.15 | 182895.65 | 12820.85 | 3.33 |
| 2024-06-18 | 6.65 | 6.92 | 0.25 | 3.75 | 165123.02 | 11299.13 | 3.00 |
| 2024-06-17 | 6.70 | 6.67 | -0.06 | -0.89 | 103995.00 | 6958.78 | 1.89 |
| 2024-06-14 | 6.63 | 6.73 | 0.07 | 1.05 | 94505.30 | 6310.60 | 1.72 |
| 2024-06-13 | 6.64 | 6.66 | 0.02 | 0.30 | 109183.80 | 7273.39 | 1.99 |
| 2024-06-12 | 6.53 | 6.64 | 0.10 | 1.53 | 103583.00 | 6880.33 | 1.88 |
| 2024-06-11 | 6.31 | 6.54 | 0.14 | 2.19 | 137271.32 | 8853.45 | 2.50 |
| 2024-06-07 | 6.37 | 6.40 | 0.13 | 2.07 | 138733.50 | 8857.89 | 2.52 |
| 2024-06-06 | 6.74 | 6.27 | -0.33 | -5.00 | 242150.03 | 15430.62 | 4.40 |
| 2024-06-05 | 6.69 | 6.60 | -0.10 | -1.49 | 117851.00 | 7840.40 | 2.14 |
| 2024-06-04 | 6.81 | 6.70 | -0.16 | -2.33 | 143415.37 | 9586.85 | 2.61 |
| 2024-06-03 | 7.02 | 6.86 | -0.19 | -2.70 | 183711.06 | 12722.39 | 3.34 |
| 2024-05-31 | 6.86 | 7.05 | 0.20 | 2.92 | 139337.24 | 9758.05 | 2.53 |
| 2024-05-30 | 6.88 | 6.85 | -0.06 | -0.87 | 103510.65 | 7110.07 | 1.88 |
| 2024-05-29 | 6.92 | 6.91 | -0.05 | -0.72 | 110123.26 | 7656.16 | 2.00 |
| 2024-05-28 | 7.01 | 6.96 | -0.09 | -1.28 | 153605.76 | 10711.58 | 2.79 |
| 2024-05-27 | 7.09 | 7.05 | -0.19 | -2.62 | 394469.88 | 27426.99 | 7.18 |
| 2024-05-24 | 7.10 | 7.24 | 0.15 | 2.12 | 382177.68 | 27899.45 | 6.95 |
| 2024-05-23 | 7.24 | 7.09 | -0.17 | -2.34 | 112334.93 | 8007.83 | 2.04 |
| 2024-05-22 | 7.27 | 7.26 | 0.01 | 0.14 | 92570.93 | 6703.45 | 1.68 |
| 2024-05-21 | 7.30 | 7.25 | -0.04 | -0.55 | 116945.95 | 8510.85 | 2.13 |
| 2024-05-20 | 7.32 | 7.29 | -0.01 | -0.14 | 110338.00 | 8055.04 | 2.01 |
| 2024-05-17 | 7.20 | 7.31 | 0.11 | 1.53 | 114605.20 | 8316.89 | 2.08 |
| 2024-05-16 | 7.14 | 7.20 | 0.07 | 0.98 | 106284.00 | 7689.30 | 1.93 |
| 2024-05-15 | 7.18 | 7.13 | -0.06 | -0.83 | 71996.31 | 5153.16 | 1.31 |
| 2024-05-14 | 7.17 | 7.19 | 0.11 | 1.55 | 97776.71 | 7005.95 | 1.78 |
| 2024-05-13 | 7.25 | 7.08 | -0.20 | -2.75 | 120351.60 | 8562.97 | 2.19 |
| 2024-05-10 | 7.51 | 7.28 | -0.21 | -2.80 | 136132.90 | 9976.87 | 2.48 |
日K线
周K线
月K线
