帝科股份 sz.300842
95.20
+5.59%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 91.25 | 96.08 | 90.35 | 95.20 | +5.59% | 7.26 | 5.99% |
| 2026-05-21 | 97.49 | 98.25 | 89.86 | 90.16 | -5.67% | 8.60 | 7.00% |
| 2026-05-20 | 96.70 | 97.88 | 95.06 | 95.58 | -1.16% | 5.91 | 4.76% |
| 2026-05-19 | 94.10 | 96.80 | 91.49 | 96.70 | +1.91% | 7.45 | 6.12% |
| 2026-05-18 | 91.86 | 97.38 | 91.45 | 94.89 | +3.78% | 9.44 | 7.69% |
| 2026-05-15 | 93.35 | 94.30 | 89.00 | 91.43 | -2.06% | 8.98 | 7.65% |
| 2026-05-14 | 100.00 | 100.00 | 93.35 | 93.35 | -1.90% | 10.17 | 8.19% |
| 2026-05-13 | 94.00 | 96.50 | 91.70 | 95.16 | -0.01% | 7.25 | 5.98% |
| 2026-05-12 | 98.57 | 99.44 | 94.26 | 95.17 | -2.74% | 6.94 | 5.61% |
| 2026-05-11 | 95.95 | 100.50 | 95.12 | 97.85 | +3.82% | 11.19 | 8.82% |
| 2026-05-08 | 96.80 | 96.80 | 93.40 | 94.25 | -1.89% | 7.55 | 6.17% |
| 2026-05-07 | 95.10 | 97.20 | 94.69 | 96.07 | +1.02% | 7.81 | 6.31% |
| 2026-05-06 | 93.05 | 96.80 | 91.50 | 95.10 | +4.63% | 11.38 | 9.29% |
| 2026-04-30 | 90.42 | 94.11 | 89.89 | 90.89 | +0.90% | 8.72 | 7.39% |
| 2026-04-29 | 84.73 | 91.00 | 80.03 | 90.08 | +5.38% | 9.03 | 7.98% |
| 2026-04-28 | 87.60 | 88.08 | 84.73 | 85.48 | -2.42% | 5.85 | 5.28% |
| 2026-04-27 | 84.50 | 90.28 | 84.50 | 87.60 | +3.67% | 7.11 | 6.25% |
| 2026-04-24 | 85.68 | 86.50 | 84.23 | 84.50 | -1.33% | 5.05 | 4.59% |
| 2026-04-23 | 85.98 | 89.09 | 83.95 | 85.64 | +0.40% | 6.94 | 6.22% |
| 2026-04-22 | 84.47 | 85.85 | 82.29 | 85.30 | -0.02% | 4.35 | 4.00% |