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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 63.00 | 64.31 | 60.01 | 61.02 | -3.04% | 3.48 | 4.38% |
| 2025-11-18 | 67.10 | 67.50 | 62.50 | 62.93 | -6.42% | 4.69 | 5.63% |
| 2025-11-17 | 67.45 | 68.50 | 65.70 | 67.25 | +0.07% | 3.45 | 3.97% |
| 2025-11-14 | 68.55 | 70.40 | 67.13 | 67.20 | -4.68% | 5.40 | 6.05% |
| 2025-11-13 | 68.08 | 71.65 | 66.70 | 70.50 | +4.90% | 8.88 | 9.75% |
| 2025-11-12 | 66.66 | 69.50 | 65.50 | 67.21 | -0.74% | 6.65 | 7.61% |
| 2025-11-11 | 66.90 | 70.99 | 66.00 | 67.71 | +1.29% | 9.01 | 10.15% |
| 2025-11-10 | 63.01 | 70.23 | 63.01 | 66.85 | +10.95% | 10.42 | 12.19% |
| 2025-11-07 | 60.50 | 61.30 | 58.88 | 60.25 | -0.51% | 3.02 | 3.87% |
| 2025-11-06 | 61.64 | 63.39 | 60.40 | 60.56 | -0.80% | 2.75 | 3.46% |
| 2025-11-05 | 59.97 | 62.22 | 59.50 | 61.05 | -0.26% | 2.84 | 3.69% |
| 2025-11-04 | 64.00 | 64.39 | 60.80 | 61.21 | -4.69% | 2.69 | 3.45% |
| 2025-11-03 | 61.54 | 64.48 | 60.02 | 64.22 | +3.83% | 4.59 | 5.82% |
| 2025-10-31 | 63.55 | 65.50 | 61.85 | 61.85 | -3.07% | 4.62 | 5.79% |
| 2025-10-30 | 64.66 | 66.10 | 63.28 | 63.81 | -0.41% | 3.78 | 4.65% |
| 2025-10-29 | 60.31 | 65.34 | 60.04 | 64.07 | +0.98% | 5.09 | 6.32% |
| 2025-10-28 | 65.00 | 65.59 | 62.80 | 63.45 | -5.17% | 5.67 | 7.01% |
| 2025-10-27 | 66.15 | 67.71 | 64.66 | 66.91 | +4.30% | 8.77 | 10.52% |
| 2025-10-24 | 65.00 | 66.00 | 63.33 | 64.15 | +1.50% | 6.87 | 8.42% |
| 2025-10-23 | 64.50 | 65.82 | 60.76 | 63.20 | -2.57% | 5.74 | 7.25% |