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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 62.54 | 67.55 | 62.54 | 64.87 | +2.30% | 7.33 | 8.85% |
| 2025-10-21 | 62.14 | 64.85 | 61.50 | 63.41 | +3.24% | 5.06 | 6.30% |
| 2025-10-20 | 63.01 | 63.69 | 60.66 | 61.42 | -0.78% | 4.55 | 5.85% |
| 2025-10-17 | 64.61 | 65.60 | 60.03 | 61.90 | -4.08% | 7.07 | 9.09% |
| 2025-10-16 | 64.42 | 68.00 | 62.97 | 64.53 | +0.17% | 8.17 | 9.90% |
| 2025-10-15 | 66.97 | 66.97 | 57.70 | 64.42 | -4.76% | 10.21 | 13.10% |
| 2025-10-14 | 72.84 | 73.88 | 67.41 | 67.64 | -5.66% | 6.38 | 7.20% |
| 2025-10-13 | 65.63 | 72.02 | 64.93 | 71.70 | +3.09% | 6.27 | 7.21% |
| 2025-10-10 | 73.75 | 73.80 | 68.18 | 69.55 | -6.78% | 8.04 | 9.07% |
| 2025-10-09 | 70.00 | 75.00 | 67.46 | 74.61 | +7.76% | 9.17 | 10.15% |
| 2025-09-30 | 66.17 | 69.90 | 65.76 | 69.24 | +5.45% | 6.98 | 8.13% |
| 2025-09-29 | 63.72 | 65.98 | 62.50 | 65.66 | +3.04% | 5.83 | 7.17% |
| 2025-09-26 | 62.42 | 67.69 | 62.42 | 63.72 | +0.71% | 7.25 | 8.78% |
| 2025-09-25 | 62.00 | 63.66 | 61.13 | 63.27 | +4.01% | 5.91 | 7.49% |
| 2025-09-24 | 61.44 | 62.18 | 59.75 | 60.83 | +1.38% | 5.49 | 7.13% |
| 2025-09-23 | 59.10 | 61.45 | 58.25 | 60.00 | +1.28% | 4.40 | 5.83% |
| 2025-09-22 | 59.77 | 60.23 | 58.00 | 59.24 | -0.89% | 4.42 | 5.95% |
| 2025-09-19 | 57.48 | 60.44 | 57.48 | 59.77 | +4.53% | 6.30 | 8.40% |
| 2025-09-18 | 57.10 | 59.59 | 56.36 | 57.18 | -0.12% | 4.93 | 6.74% |
| 2025-09-17 | 57.51 | 58.30 | 56.46 | 57.25 | -0.09% | 3.13 | 4.32% |