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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 56.51 | 57.36 | 55.93 | 57.30 | +1.36% | 3.10 | 4.33% |
| 2025-09-15 | 57.01 | 60.66 | 55.99 | 56.53 | -0.09% | 7.09 | 9.69% |
| 2025-09-12 | 55.22 | 57.57 | 54.25 | 56.58 | +2.54% | 4.79 | 6.78% |
| 2025-09-11 | 54.50 | 55.60 | 52.00 | 55.18 | +1.06% | 4.23 | 6.17% |
| 2025-09-10 | 53.45 | 55.88 | 53.00 | 54.60 | +2.29% | 5.85 | 8.47% |
| 2025-09-09 | 53.43 | 55.65 | 52.93 | 53.38 | -0.96% | 5.77 | 8.43% |
| 2025-09-08 | 54.09 | 54.10 | 51.80 | 53.90 | +0.79% | 4.84 | 7.23% |
| 2025-09-05 | 52.00 | 54.26 | 50.40 | 53.48 | +4.35% | 6.73 | 10.10% |
| 2025-09-04 | 51.05 | 53.75 | 49.99 | 51.25 | -0.74% | 5.17 | 7.91% |
| 2025-09-03 | 52.44 | 53.87 | 50.98 | 51.63 | +0.27% | 4.68 | 7.13% |
| 2025-09-02 | 50.63 | 52.22 | 49.27 | 51.49 | +1.54% | 5.97 | 9.29% |
| 2025-09-01 | 51.91 | 51.99 | 50.00 | 50.71 | +0.20% | 4.35 | 6.82% |
| 2025-08-29 | 46.43 | 51.00 | 46.24 | 50.61 | +8.98% | 8.25 | 13.12% |
| 2025-08-28 | 45.73 | 46.47 | 44.66 | 46.44 | +1.44% | 3.37 | 5.84% |
| 2025-08-27 | 46.92 | 47.74 | 45.77 | 45.78 | -2.47% | 2.81 | 4.75% |
| 2025-08-26 | 47.39 | 48.00 | 46.90 | 46.94 | -1.22% | 2.89 | 4.84% |
| 2025-08-25 | 48.83 | 49.00 | 47.11 | 47.52 | -2.66% | 4.74 | 7.87% |
| 2025-08-22 | 46.99 | 49.23 | 46.64 | 48.82 | +4.29% | 4.49 | 7.39% |
| 2025-08-21 | 46.26 | 47.65 | 46.01 | 46.81 | +1.17% | 3.66 | 6.16% |
| 2025-08-20 | 45.99 | 46.29 | 45.05 | 46.27 | +1.51% | 2.58 | 4.47% |