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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.74 | 43.61 | 41.32 | 43.54 | +5.04% | 3.12 | 5.76% |
| 2025-06-23 | 40.65 | 41.74 | 40.30 | 41.45 | +1.79% | 1.46 | 2.80% |
| 2025-06-20 | 41.51 | 42.51 | 40.50 | 40.72 | -0.97% | 2.07 | 3.96% |
| 2025-06-19 | 41.49 | 41.80 | 40.81 | 41.12 | -1.53% | 1.37 | 2.64% |
| 2025-06-18 | 42.09 | 42.16 | 41.47 | 41.76 | -0.05% | 1.13 | 2.14% |
| 2025-06-17 | 41.85 | 41.95 | 41.35 | 41.78 | -0.12% | 0.99 | 1.88% |
| 2025-06-16 | 41.30 | 42.30 | 41.30 | 41.83 | +0.55% | 1.25 | 2.37% |
| 2025-06-13 | 42.29 | 42.71 | 41.12 | 41.60 | -2.60% | 2.18 | 4.14% |
| 2025-06-12 | 42.31 | 43.87 | 42.00 | 42.71 | +0.14% | 2.08 | 3.84% |
| 2025-06-11 | 42.41 | 44.57 | 42.41 | 42.65 | +2.06% | 2.91 | 5.30% |
| 2025-06-10 | 42.45 | 42.60 | 41.20 | 41.79 | -1.58% | 1.99 | 3.79% |
| 2025-06-09 | 42.01 | 42.95 | 42.00 | 42.46 | -0.52% | 2.53 | 4.72% |
| 2025-06-06 | 39.57 | 42.74 | 39.57 | 42.68 | +7.26% | 4.67 | 8.89% |
| 2025-06-05 | 39.53 | 40.06 | 39.28 | 39.79 | +0.71% | 0.93 | 1.86% |
| 2025-06-04 | 39.00 | 39.79 | 38.90 | 39.51 | +1.05% | 0.89 | 1.78% |
| 2025-06-03 | 38.89 | 39.29 | 38.45 | 39.10 | +0.03% | 0.77 | 1.57% |
| 2025-05-30 | 39.88 | 40.00 | 39.00 | 39.09 | -2.71% | 1.00 | 2.01% |
| 2025-05-29 | 39.77 | 40.23 | 39.66 | 40.18 | +0.83% | 1.10 | 2.18% |
| 2025-05-28 | 41.04 | 41.35 | 39.51 | 39.85 | -2.80% | 1.76 | 3.48% |
| 2025-05-27 | 41.59 | 41.88 | 40.50 | 41.00 | -0.34% | 2.13 | 4.10% |