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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 84.15 | 89.90 | 82.01 | 87.54 | +4.70% | 16.79 | 15.12% |
| 2026-01-15 | 80.20 | 89.32 | 80.00 | 83.61 | +3.67% | 20.21 | 18.54% |
| 2026-01-14 | 75.91 | 84.48 | 71.98 | 80.65 | +11.81% | 25.96 | 25.60% |
| 2026-01-13 | 60.11 | 72.13 | 60.10 | 72.13 | +20.00% | 16.47 | 18.92% |
| 2026-01-12 | 60.60 | 62.80 | 59.80 | 60.11 | -1.72% | 4.87 | 6.20% |
| 2026-01-09 | 63.18 | 63.18 | 60.72 | 61.16 | -3.97% | 5.26 | 6.59% |
| 2026-01-08 | 62.40 | 64.80 | 62.15 | 63.69 | +1.05% | 3.75 | 4.52% |
| 2026-01-07 | 65.02 | 65.80 | 62.38 | 63.03 | +1.42% | 5.01 | 6.08% |
| 2026-01-06 | 60.24 | 63.28 | 60.24 | 62.15 | +3.27% | 3.89 | 4.84% |
| 2026-01-05 | 59.31 | 60.58 | 59.31 | 60.18 | +1.54% | 2.22 | 2.86% |
| 2025-12-31 | 60.31 | 60.93 | 59.00 | 59.27 | -1.23% | 1.89 | 2.45% |
| 2025-12-30 | 59.99 | 60.97 | 59.99 | 60.01 | -1.43% | 2.44 | 3.12% |
| 2025-12-29 | 63.52 | 63.90 | 60.03 | 60.88 | -3.96% | 5.06 | 6.36% |
| 2025-12-26 | 62.45 | 66.31 | 62.42 | 63.39 | +1.59% | 6.05 | 7.24% |
| 2025-12-25 | 62.45 | 63.17 | 61.71 | 62.40 | -0.40% | 2.27 | 2.81% |
| 2025-12-24 | 61.91 | 63.00 | 60.50 | 62.65 | +1.15% | 2.75 | 3.43% |
| 2025-12-23 | 64.00 | 64.04 | 61.30 | 61.94 | -3.54% | 3.84 | 4.75% |
| 2025-12-22 | 59.91 | 65.99 | 59.85 | 64.21 | +6.98% | 6.75 | 8.18% |
| 2025-12-19 | 62.07 | 63.30 | 59.90 | 60.02 | -3.26% | 3.68 | 4.66% |
| 2025-12-18 | 60.47 | 63.55 | 60.47 | 62.04 | +2.61% | 4.66 | 5.76% |