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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 65.00 | 65.00 | 58.68 | 60.46 | -3.68% | 5.26 | 6.70% |
| 2025-12-16 | 60.47 | 63.65 | 60.13 | 62.77 | +3.50% | 5.31 | 6.58% |
| 2025-12-15 | 60.00 | 62.50 | 60.00 | 60.65 | +0.40% | 2.99 | 3.76% |
| 2025-12-12 | 60.02 | 61.16 | 58.61 | 60.41 | +0.17% | 2.88 | 3.72% |
| 2025-12-11 | 61.75 | 62.88 | 60.23 | 60.31 | -1.98% | 2.57 | 3.23% |
| 2025-12-10 | 61.41 | 62.19 | 60.08 | 61.53 | +0.21% | 3.51 | 4.44% |
| 2025-12-09 | 56.00 | 64.56 | 55.68 | 61.40 | +8.67% | 6.61 | 8.42% |
| 2025-12-08 | 54.86 | 56.95 | 54.42 | 56.50 | +3.10% | 2.39 | 3.29% |
| 2025-12-05 | 56.72 | 56.96 | 54.42 | 54.80 | -3.33% | 2.88 | 4.03% |
| 2025-12-04 | 53.37 | 57.80 | 52.63 | 56.69 | +6.60% | 5.44 | 7.50% |
| 2025-12-03 | 53.73 | 53.81 | 52.10 | 53.18 | -0.36% | 1.61 | 2.34% |
| 2025-12-02 | 55.00 | 55.04 | 53.12 | 53.37 | -2.96% | 1.88 | 2.69% |
| 2025-12-01 | 56.37 | 57.56 | 53.90 | 55.00 | -1.96% | 2.81 | 3.93% |
| 2025-11-28 | 55.69 | 56.65 | 55.40 | 56.10 | +0.30% | 1.84 | 2.53% |
| 2025-11-27 | 55.80 | 56.95 | 55.50 | 55.93 | +0.56% | 2.41 | 3.30% |
| 2025-11-26 | 56.04 | 56.72 | 55.38 | 55.62 | -1.28% | 1.81 | 2.50% |
| 2025-11-25 | 56.00 | 57.62 | 56.00 | 56.34 | +3.53% | 2.75 | 3.74% |
| 2025-11-24 | 55.12 | 57.36 | 54.01 | 54.42 | +1.72% | 3.71 | 5.14% |
| 2025-11-21 | 55.45 | 56.13 | 52.73 | 53.50 | -6.73% | 3.85 | 5.52% |
| 2025-11-20 | 61.03 | 62.40 | 57.05 | 57.36 | -6.00% | 3.59 | 4.71% |