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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.90 | 45.78 | 44.68 | 45.25 | +0.38% | 1.64 | 2.88% |
| 2025-07-21 | 44.75 | 45.09 | 44.66 | 45.08 | +0.31% | 1.07 | 1.89% |
| 2025-07-18 | 45.14 | 45.51 | 44.49 | 44.94 | -0.55% | 1.51 | 2.66% |
| 2025-07-17 | 44.88 | 45.40 | 44.60 | 45.19 | +1.12% | 1.53 | 2.70% |
| 2025-07-16 | 45.20 | 45.33 | 44.50 | 44.69 | -1.11% | 1.17 | 2.08% |
| 2025-07-15 | 45.22 | 45.81 | 44.44 | 45.19 | -0.94% | 1.84 | 3.24% |
| 2025-07-14 | 45.45 | 45.93 | 45.11 | 45.62 | +0.24% | 1.56 | 2.72% |
| 2025-07-11 | 46.24 | 46.50 | 45.28 | 45.51 | -1.58% | 2.23 | 3.86% |
| 2025-07-10 | 45.65 | 46.99 | 45.51 | 46.24 | +1.40% | 3.16 | 5.40% |
| 2025-07-09 | 45.80 | 46.50 | 45.37 | 45.60 | -1.30% | 2.17 | 3.76% |
| 2025-07-08 | 44.27 | 46.50 | 44.01 | 46.20 | +4.19% | 4.21 | 7.31% |
| 2025-07-07 | 42.98 | 45.32 | 42.82 | 44.34 | +1.65% | 1.95 | 3.50% |
| 2025-07-04 | 44.64 | 44.89 | 43.48 | 43.62 | -1.56% | 1.80 | 3.24% |
| 2025-07-03 | 44.97 | 44.97 | 44.02 | 44.31 | -1.56% | 2.31 | 4.14% |
| 2025-07-02 | 43.83 | 45.32 | 43.60 | 45.01 | +2.60% | 3.99 | 7.10% |
| 2025-07-01 | 43.90 | 44.08 | 43.06 | 43.87 | +0.09% | 1.56 | 2.83% |
| 2025-06-30 | 43.30 | 44.20 | 43.16 | 43.83 | +1.55% | 1.88 | 3.40% |
| 2025-06-27 | 43.24 | 43.72 | 42.88 | 43.16 | +0.49% | 1.48 | 2.71% |
| 2025-06-26 | 43.40 | 44.07 | 42.72 | 42.95 | -1.26% | 1.56 | 2.85% |
| 2025-06-25 | 43.54 | 43.78 | 43.01 | 43.50 | -0.09% | 1.77 | 3.24% |