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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 41.66 | 42.44 | 41.01 | 41.14 | +0.22% | 2.96 | 5.63% |
| 2025-05-23 | 39.86 | 42.01 | 39.40 | 41.05 | +3.50% | 3.25 | 6.25% |
| 2025-05-22 | 40.01 | 40.28 | 39.40 | 39.66 | -1.17% | 1.01 | 2.01% |
| 2025-05-21 | 40.64 | 40.75 | 39.97 | 40.13 | -1.25% | 1.06 | 2.08% |
| 2025-05-20 | 40.64 | 41.30 | 40.11 | 40.64 | -0.29% | 1.51 | 2.94% |
| 2025-05-19 | 40.37 | 41.09 | 40.17 | 40.76 | +1.60% | 1.63 | 3.17% |
| 2025-05-16 | 39.72 | 40.74 | 39.66 | 40.12 | +0.80% | 1.34 | 2.64% |
| 2025-05-15 | 40.50 | 40.94 | 39.71 | 39.80 | -2.24% | 1.34 | 2.65% |
| 2025-05-14 | 41.45 | 41.53 | 40.20 | 40.71 | -2.23% | 2.18 | 4.26% |
| 2025-05-13 | 40.99 | 42.75 | 40.63 | 41.64 | +3.50% | 4.33 | 8.19% |
| 2025-05-12 | 39.49 | 40.75 | 39.43 | 40.23 | +3.39% | 2.11 | 4.18% |
| 2025-05-09 | 40.24 | 40.24 | 38.64 | 38.91 | -2.73% | 1.82 | 3.68% |
| 2025-05-08 | 39.42 | 40.90 | 39.04 | 40.00 | +1.50% | 2.14 | 4.26% |
| 2025-05-07 | 39.78 | 40.66 | 39.00 | 39.41 | +0.28% | 1.94 | 3.89% |
| 2025-05-06 | 37.82 | 39.55 | 37.66 | 39.30 | +5.67% | 1.99 | 4.08% |