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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 85.60 | 86.44 | 83.93 | 85.32 | -0.33% | 3.16 | 2.88% |
| 2026-04-20 | 84.50 | 87.35 | 84.02 | 85.60 | +0.87% | 4.85 | 4.37% |
| 2026-04-17 | 84.35 | 85.90 | 83.38 | 84.86 | -0.74% | 4.73 | 4.32% |
| 2026-04-16 | 84.26 | 86.66 | 82.82 | 85.49 | +1.50% | 4.32 | 3.92% |
| 2026-04-15 | 84.93 | 87.48 | 83.96 | 84.23 | -0.26% | 5.39 | 4.89% |
| 2026-04-14 | 84.06 | 86.49 | 82.78 | 84.45 | +0.72% | 3.98 | 3.66% |
| 2026-04-13 | 82.00 | 85.40 | 82.00 | 83.85 | +0.53% | 4.02 | 3.71% |
| 2026-04-10 | 82.95 | 85.58 | 82.06 | 83.41 | +1.50% | 5.02 | 4.64% |
| 2026-04-09 | 81.81 | 83.10 | 80.45 | 82.18 | -1.20% | 3.14 | 2.97% |
| 2026-04-08 | 80.00 | 83.84 | 80.00 | 83.18 | +6.11% | 4.52 | 4.25% |
| 2026-04-07 | 78.97 | 79.95 | 77.93 | 78.39 | -0.24% | 2.50 | 2.45% |
| 2026-04-03 | 80.93 | 81.35 | 77.88 | 78.58 | -2.43% | 3.19 | 3.13% |
| 2026-04-02 | 81.81 | 82.66 | 79.90 | 80.54 | -2.27% | 2.89 | 2.76% |
| 2026-04-01 | 82.61 | 83.97 | 80.94 | 82.41 | +1.25% | 4.21 | 3.97% |
| 2026-03-31 | 83.80 | 85.06 | 80.58 | 81.39 | -2.71% | 4.41 | 4.14% |
| 2026-03-30 | 85.00 | 85.30 | 82.00 | 83.66 | -1.63% | 5.25 | 4.88% |
| 2026-03-27 | 84.70 | 86.20 | 82.67 | 85.05 | -0.12% | 3.64 | 3.34% |
| 2026-03-26 | 86.92 | 88.47 | 84.17 | 85.15 | -2.40% | 4.29 | 3.88% |
| 2026-03-25 | 88.16 | 91.93 | 86.50 | 87.24 | -0.86% | 6.79 | 5.95% |
| 2026-03-24 | 90.01 | 90.63 | 83.88 | 88.00 | +0.26% | 7.49 | 6.71% |