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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 93.00 | 94.93 | 87.35 | 87.77 | -6.70% | 8.17 | 6.99% |
| 2026-03-20 | 98.21 | 100.35 | 93.08 | 94.07 | -3.74% | 10.28 | 8.28% |
| 2026-03-19 | 97.58 | 101.06 | 97.16 | 97.72 | -2.05% | 5.65 | 4.41% |
| 2026-03-18 | 97.46 | 102.84 | 95.68 | 99.77 | +4.42% | 6.94 | 5.42% |
| 2026-03-17 | 100.50 | 101.53 | 95.50 | 95.55 | -2.99% | 4.29 | 3.38% |
| 2026-03-16 | 99.00 | 99.45 | 95.28 | 98.50 | +0.82% | 5.10 | 4.06% |
| 2026-03-13 | 99.00 | 100.81 | 97.02 | 97.70 | -2.20% | 6.29 | 4.91% |
| 2026-03-12 | 104.00 | 106.64 | 98.53 | 99.90 | -3.76% | 5.95 | 4.54% |
| 2026-03-11 | 105.00 | 106.78 | 103.75 | 103.80 | -1.08% | 7.65 | 5.61% |
| 2026-03-10 | 101.87 | 106.44 | 101.02 | 104.93 | +4.26% | 7.66 | 5.71% |
| 2026-03-09 | 100.84 | 102.99 | 95.90 | 100.64 | -3.69% | 7.60 | 5.94% |
| 2026-03-06 | 102.14 | 107.70 | 101.50 | 104.50 | +1.09% | 7.22 | 5.31% |
| 2026-03-05 | 109.29 | 110.29 | 101.81 | 103.37 | -2.31% | 7.45 | 5.45% |
| 2026-03-04 | 103.25 | 107.88 | 103.00 | 105.81 | -0.13% | 7.83 | 5.74% |
| 2026-03-03 | 116.97 | 119.55 | 104.49 | 105.95 | -10.33% | 16.84 | 11.79% |
| 2026-03-02 | 112.00 | 128.20 | 111.89 | 118.15 | +0.59% | 19.72 | 12.54% |
| 2026-02-27 | 112.00 | 119.68 | 111.49 | 117.46 | +4.26% | 14.32 | 9.46% |
| 2026-02-26 | 115.00 | 117.74 | 111.50 | 112.66 | -3.05% | 9.38 | 6.35% |
| 2026-02-25 | 115.77 | 119.00 | 111.55 | 116.20 | -1.11% | 10.49 | 7.08% |
| 2026-02-24 | 119.82 | 122.00 | 114.00 | 117.50 | -2.09% | 9.87 | 6.48% |