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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.50 | 46.15 | 45.28 | 45.58 | -0.22% | 2.11 | 3.66% |
| 2025-08-18 | 44.79 | 45.84 | 44.51 | 45.68 | +2.63% | 2.84 | 4.98% |
| 2025-08-15 | 43.70 | 45.15 | 43.70 | 44.51 | +1.85% | 2.38 | 4.22% |
| 2025-08-14 | 45.35 | 45.37 | 43.50 | 43.70 | -3.62% | 2.04 | 3.64% |
| 2025-08-13 | 45.26 | 45.50 | 44.87 | 45.34 | +0.31% | 1.68 | 2.95% |
| 2025-08-12 | 45.01 | 45.30 | 44.36 | 45.20 | +0.44% | 1.52 | 2.68% |
| 2025-08-11 | 44.09 | 45.32 | 44.00 | 45.00 | +2.23% | 1.91 | 3.38% |
| 2025-08-08 | 44.51 | 44.80 | 43.95 | 44.02 | -1.12% | 1.55 | 2.77% |
| 2025-08-07 | 44.32 | 45.89 | 44.10 | 44.52 | +0.43% | 2.51 | 4.42% |
| 2025-08-06 | 43.48 | 44.50 | 43.15 | 44.33 | +1.98% | 1.96 | 3.54% |
| 2025-08-05 | 43.57 | 43.77 | 43.31 | 43.47 | -0.23% | 1.31 | 2.39% |
| 2025-08-04 | 43.39 | 43.64 | 42.83 | 43.57 | -0.11% | 1.04 | 1.91% |
| 2025-08-01 | 42.99 | 44.29 | 42.76 | 43.62 | +1.58% | 1.97 | 3.58% |
| 2025-07-31 | 44.33 | 44.80 | 42.60 | 42.94 | -3.09% | 2.20 | 4.00% |
| 2025-07-30 | 45.20 | 45.48 | 43.91 | 44.31 | -1.82% | 1.63 | 2.89% |
| 2025-07-29 | 45.20 | 45.45 | 44.47 | 45.13 | -0.24% | 1.57 | 2.77% |
| 2025-07-28 | 44.70 | 45.74 | 44.19 | 45.24 | +1.28% | 2.36 | 4.16% |
| 2025-07-25 | 44.31 | 44.76 | 43.93 | 44.67 | +0.18% | 1.14 | 2.04% |
| 2025-07-24 | 44.19 | 44.65 | 43.97 | 44.59 | +1.46% | 1.41 | 2.52% |
| 2025-07-23 | 45.26 | 45.48 | 43.95 | 43.95 | -2.87% | 1.82 | 3.23% |