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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 119.00 | 121.50 | 114.48 | 120.01 | +0.64% | 12.31 | 7.99% |
| 2026-02-12 | 111.63 | 121.21 | 109.00 | 119.25 | +6.85% | 14.63 | 9.74% |
| 2026-02-11 | 113.04 | 115.10 | 110.08 | 111.60 | -0.99% | 9.91 | 6.83% |
| 2026-02-10 | 116.46 | 116.78 | 110.00 | 112.72 | -4.47% | 12.56 | 8.62% |
| 2026-02-09 | 109.79 | 119.08 | 105.74 | 118.00 | +11.28% | 23.05 | 15.76% |
| 2026-02-06 | 106.48 | 108.00 | 103.00 | 106.04 | -1.55% | 12.68 | 9.25% |
| 2026-02-05 | 113.90 | 114.99 | 104.24 | 107.71 | -10.92% | 19.43 | 13.81% |
| 2026-02-04 | 124.46 | 124.97 | 117.47 | 120.91 | -2.47% | 19.05 | 12.20% |
| 2026-02-03 | 108.61 | 123.97 | 108.50 | 123.97 | +20.00% | 26.85 | 17.66% |
| 2026-02-02 | 110.00 | 112.10 | 103.20 | 103.31 | -4.70% | 11.83 | 8.52% |
| 2026-01-30 | 109.36 | 111.50 | 102.77 | 108.41 | -1.50% | 15.16 | 10.93% |
| 2026-01-29 | 115.73 | 117.90 | 109.00 | 110.06 | -5.92% | 15.93 | 10.95% |
| 2026-01-28 | 115.13 | 121.10 | 113.15 | 116.98 | -0.96% | 17.87 | 11.80% |
| 2026-01-27 | 107.14 | 124.30 | 104.89 | 118.11 | +10.59% | 25.91 | 17.75% |
| 2026-01-26 | 111.01 | 113.00 | 102.00 | 106.80 | -7.45% | 26.01 | 18.99% |
| 2026-01-23 | 97.99 | 115.96 | 97.00 | 115.40 | +18.94% | 31.04 | 22.42% |
| 2026-01-22 | 98.97 | 99.88 | 92.47 | 97.02 | +0.24% | 14.54 | 11.67% |
| 2026-01-21 | 94.00 | 101.68 | 93.50 | 96.79 | +6.13% | 18.26 | 14.45% |
| 2026-01-20 | 89.28 | 97.00 | 89.20 | 91.20 | +1.25% | 17.48 | 14.44% |
| 2026-01-19 | 92.63 | 95.63 | 89.00 | 90.07 | +2.89% | 18.63 | 15.70% |