帝科股份(300842)股票行情
帝科股份(300842)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 38.19 | 37.77 | -0.27 | -0.71% | 37.50 | 38.24 | 21200 | 8019.58 | 1.69% | 0.00 |
| 2025-04-17 | 38.22 | 38.04 | -0.40 | -1.04% | 37.86 | 38.68 | 26771 | 10257.42 | 2.14% | 10.00 |
| 2025-04-16 | 38.90 | 38.44 | -0.64 | -1.64% | 37.60 | 39.16 | 35260 | 13520.32 | 2.82% | 0.00 |
| 2025-04-15 | 39.02 | 39.08 | 0.08 | 0.21% | 38.55 | 39.30 | 29488 | 11456.40 | 2.36% | 0.00 |
| 2025-04-14 | 39.87 | 39.00 | 0.14 | 0.36% | 38.70 | 40.00 | 50411 | 19866.29 | 4.03% | 0.00 |
| 2025-04-11 | 37.80 | 38.86 | 0.54 | 1.41% | 37.50 | 39.50 | 55432 | 21546.74 | 4.43% | 0.00 |
| 2025-04-10 | 38.79 | 38.32 | 1.04 | 2.79% | 38.05 | 39.23 | 66889 | 25886.74 | 5.35% | 0.00 |
| 2025-04-09 | 35.00 | 37.28 | 1.35 | 3.76% | 33.69 | 37.60 | 77683 | 28092.72 | 6.21% | 4.00 |
| 2025-04-08 | 36.68 | 36.23 | 0.56 | 1.57% | 35.66 | 37.56 | 76682 | 27950.75 | 6.13% | 0.00 |
| 2025-04-07 | 41.29 | 35.67 | -8.92 | -20.00% | 35.67 | 41.96 | 110274 | 41324.45 | 8.81% | 0.00 |
| 2025-04-03 | 46.80 | 44.59 | -2.61 | -5.53% | 44.30 | 47.18 | 64832 | 29570.09 | 5.18% | 0.00 |
| 2025-04-02 | 45.32 | 47.20 | 1.58 | 3.46% | 45.00 | 48.10 | 67195 | 31583.77 | 5.37% | 0.00 |
| 2025-04-01 | 45.38 | 45.62 | 0.68 | 1.51% | 44.60 | 46.80 | 50329 | 23020.05 | 4.02% | 0.00 |
| 2025-03-31 | 47.39 | 44.94 | -2.60 | -5.47% | 44.20 | 47.50 | 70595 | 32046.42 | 5.64% | 0.00 |
| 2025-03-28 | 48.80 | 47.54 | -1.23 | -2.52% | 47.50 | 49.88 | 62950 | 30526.75 | 5.03% | 0.00 |
| 2025-03-27 | 52.60 | 48.77 | -4.26 | -8.03% | 48.66 | 53.05 | 105179 | 52566.80 | 8.41% | 7.00 |
| 2025-03-26 | 52.05 | 53.03 | 0.53 | 1.01% | 51.70 | 54.80 | 87257 | 46658.44 | 6.97% | 0.00 |
| 2025-03-25 | 53.72 | 52.50 | -0.83 | -1.56% | 52.22 | 54.63 | 48093 | 25679.13 | 3.84% | 0.00 |
| 2025-03-24 | 54.52 | 53.33 | -1.66 | -3.02% | 51.75 | 55.90 | 90235 | 48549.74 | 7.21% | 0.00 |
| 2025-03-21 | 54.18 | 54.99 | 0.90 | 1.66% | 53.17 | 55.79 | 116625 | 63574.48 | 9.32% | 3.00 |
| 2025-03-20 | 57.01 | 54.09 | 0.21 | 0.39% | 53.96 | 58.47 | 163671 | 91528.30 | 13.08% | 0.00 |
| 2025-03-19 | 53.36 | 53.88 | -0.49 | -0.90% | 52.45 | 54.30 | 90622 | 48396.74 | 7.24% | 0.00 |
| 2025-03-18 | 50.50 | 54.37 | 3.89 | 7.71% | 50.30 | 55.32 | 153725 | 81535.60 | 12.29% | 0.00 |
| 2025-03-17 | 48.14 | 50.48 | 2.78 | 5.83% | 48.13 | 52.47 | 102086 | 52126.96 | 8.16% | 25.00 |
| 2025-03-14 | 47.19 | 47.70 | 0.52 | 1.10% | 46.80 | 48.35 | 36077 | 17215.46 | 2.88% | 0.00 |
| 2025-03-13 | 48.21 | 47.18 | -1.10 | -2.28% | 46.51 | 48.40 | 40128 | 18990.90 | 3.21% | 0.00 |
| 2025-03-12 | 49.24 | 48.28 | -1.21 | -2.44% | 48.23 | 49.50 | 58144 | 28238.95 | 4.65% | 0.00 |
| 2025-03-11 | 49.65 | 49.49 | -1.01 | -2.00% | 48.50 | 49.89 | 52932 | 26009.81 | 4.23% | 0.00 |
| 2025-03-10 | 48.35 | 50.50 | 2.34 | 4.86% | 48.23 | 51.25 | 90202 | 45178.76 | 7.21% | 0.00 |
| 2025-03-07 | 49.02 | 48.16 | -1.33 | -2.69% | 47.77 | 49.47 | 60777 | 29380.09 | 4.86% | 0.00 |
| 2025-03-06 | 49.01 | 49.49 | 0.46 | 0.94% | 48.48 | 50.50 | 64499 | 31846.56 | 5.15% | 0.00 |
| 2025-03-05 | 51.00 | 49.03 | -1.47 | -2.91% | 47.66 | 51.00 | 71589 | 34813.49 | 5.72% | 0.00 |
| 2025-03-04 | 50.61 | 50.50 | -0.50 | -0.98% | 49.21 | 50.76 | 57953 | 28872.59 | 4.63% | 0.00 |
| 2025-03-03 | 50.00 | 51.00 | 0.58 | 1.15% | 49.66 | 53.62 | 123660 | 64413.66 | 9.88% | 0.00 |
| 2025-02-28 | 49.28 | 50.42 | 0.18 | 0.36% | 48.98 | 52.33 | 133609 | 68424.98 | 10.68% | 0.00 |
| 2025-02-27 | 50.00 | 50.24 | -0.06 | -0.12% | 47.82 | 50.75 | 99740 | 49059.18 | 7.97% | 0.00 |
| 2025-02-26 | 50.50 | 50.30 | 0.00 | 0.00% | 50.00 | 52.10 | 84586 | 42827.90 | 6.76% | 0.00 |
| 2025-02-25 | 50.00 | 50.30 | -0.94 | -1.83% | 49.92 | 52.55 | 106373 | 54331.32 | 8.50% | 0.00 |
| 2025-02-24 | 46.99 | 51.24 | 4.65 | 9.98% | 46.96 | 51.59 | 162481 | 81163.95 | 12.99% | 4.00 |
| 2025-02-21 | 45.41 | 46.59 | 1.24 | 2.73% | 44.81 | 46.95 | 70783 | 32615.52 | 5.66% | 0.00 |
| 2025-02-20 | 45.90 | 45.35 | -0.83 | -1.80% | 45.05 | 46.50 | 46280 | 21083.83 | 3.70% | 0.00 |
| 2025-02-19 | 43.93 | 46.18 | 1.89 | 4.27% | 43.75 | 46.50 | 88834 | 40664.00 | 7.10% | 0.00 |
| 2025-02-18 | 42.88 | 44.29 | 1.63 | 3.82% | 42.74 | 45.83 | 88861 | 39359.70 | 7.10% | 0.00 |
| 2025-02-17 | 43.00 | 42.66 | -0.47 | -1.09% | 42.35 | 43.37 | 33816 | 14490.41 | 2.70% | 0.00 |
| 2025-02-14 | 43.01 | 43.13 | 0.03 | 0.07% | 43.01 | 43.65 | 18742 | 8111.92 | 1.50% | 0.00 |
| 2025-02-13 | 43.97 | 43.10 | -0.69 | -1.58% | 43.00 | 43.98 | 25670 | 11158.94 | 2.05% | 0.00 |
| 2025-02-12 | 43.53 | 43.79 | 0.26 | 0.60% | 43.20 | 43.93 | 26525 | 11537.81 | 2.12% | 0.00 |
| 2025-02-11 | 44.89 | 43.53 | -1.48 | -3.29% | 43.34 | 44.90 | 40326 | 17682.02 | 3.22% | 0.00 |
| 2025-02-10 | 44.50 | 45.01 | 0.38 | 0.85% | 43.34 | 45.02 | 55382 | 24344.05 | 4.43% | 0.00 |
| 2025-02-07 | 41.83 | 44.63 | 2.78 | 6.64% | 41.59 | 45.17 | 81570 | 35771.49 | 6.52% | 0.00 |
| 2025-02-06 | 40.52 | 41.85 | 1.32 | 3.26% | 40.03 | 41.85 | 32415 | 13369.87 | 2.59% | 10.00 |
| 2025-02-05 | 40.89 | 40.53 | 0.20 | 0.50% | 40.19 | 41.11 | 20417 | 8289.60 | 1.63% | 0.00 |
| 2025-01-27 | 41.27 | 40.33 | -0.94 | -2.28% | 40.28 | 41.88 | 20221 | 8294.57 | 1.62% | 0.00 |
| 2025-01-24 | 40.51 | 41.27 | 0.51 | 1.25% | 40.49 | 41.65 | 24130 | 9958.89 | 1.93% | 0.00 |
| 2025-01-23 | 41.46 | 40.76 | -0.27 | -0.66% | 40.76 | 41.88 | 27881 | 11526.95 | 2.23% | 0.00 |
| 2025-01-22 | 41.92 | 41.03 | -0.88 | -2.10% | 40.77 | 41.93 | 23389 | 9624.18 | 1.87% | 1.00 |
| 2025-01-21 | 42.25 | 41.91 | -0.27 | -0.64% | 41.40 | 42.55 | 23572 | 9846.33 | 1.88% | 0.00 |
| 2025-01-20 | 42.00 | 42.18 | 0.48 | 1.15% | 41.66 | 42.80 | 32201 | 13594.55 | 2.57% | 0.00 |
| 2025-01-17 | 41.82 | 41.70 | -0.22 | -0.52% | 41.41 | 42.49 | 24218 | 10135.75 | 1.94% | 0.00 |
| 2025-01-16 | 41.67 | 41.92 | -0.09 | -0.21% | 41.37 | 42.67 | 36924 | 15503.40 | 2.95% | 0.00 |
| 2025-01-15 | 40.40 | 42.01 | 1.33 | 3.27% | 40.11 | 43.20 | 55689 | 23249.33 | 4.45% | 0.00 |
| 2025-01-14 | 39.44 | 40.68 | 1.38 | 3.51% | 39.11 | 40.79 | 30323 | 12164.38 | 2.42% | 0.00 |
| 2025-01-13 | 38.80 | 39.30 | 0.05 | 0.13% | 38.53 | 39.46 | 16279 | 6361.60 | 1.30% | 0.00 |
| 2025-01-10 | 40.34 | 39.25 | -1.35 | -3.33% | 39.21 | 40.69 | 22757 | 9084.86 | 1.82% | 0.00 |
| 2025-01-09 | 39.88 | 40.60 | 0.46 | 1.15% | 39.84 | 41.16 | 25986 | 10565.64 | 2.08% | 5.00 |
| 2025-01-08 | 39.91 | 40.14 | -0.17 | -0.42% | 39.00 | 40.50 | 25262 | 10067.24 | 2.02% | 0.00 |
| 2025-01-07 | 40.12 | 40.31 | 0.37 | 0.93% | 39.28 | 40.39 | 19445 | 7758.75 | 1.55% | 0.00 |
| 2025-01-06 | 40.10 | 39.94 | -0.26 | -0.65% | 39.28 | 40.88 | 19521 | 7819.47 | 1.56% | 0.00 |
| 2025-01-03 | 40.94 | 40.20 | -0.80 | -1.95% | 40.18 | 41.77 | 29090 | 11939.11 | 2.33% | 0.00 |
| 2025-01-02 | 41.07 | 41.00 | -0.02 | -0.05% | 39.83 | 41.80 | 33559 | 13683.29 | 2.68% | 0.00 |
| 2024-12-31 | 42.25 | 41.02 | -1.26 | -2.98% | 40.75 | 42.74 | 30894 | 12835.95 | 2.47% | 0.00 |
| 2024-12-30 | 42.35 | 42.28 | 0.08 | 0.19% | 41.78 | 43.14 | 23102 | 9791.97 | 1.85% | 0.00 |
| 2024-12-27 | 42.67 | 42.20 | -0.55 | -1.29% | 42.08 | 43.09 | 25721 | 10965.11 | 2.06% | 0.00 |
| 2024-12-26 | 43.30 | 42.75 | -0.25 | -0.58% | 42.68 | 43.45 | 26778 | 11522.46 | 2.14% | 0.00 |
| 2024-12-25 | 43.75 | 43.00 | -0.64 | -1.47% | 42.52 | 43.89 | 19414 | 8340.25 | 1.55% | 1.00 |
| 2024-12-24 | 42.81 | 43.64 | 0.83 | 1.94% | 42.81 | 44.31 | 24730 | 10823.92 | 1.98% | 0.00 |
| 2024-12-23 | 44.21 | 42.81 | -1.23 | -2.79% | 42.46 | 44.41 | 29898 | 13005.52 | 2.39% | 0.00 |
| 2024-12-20 | 43.37 | 44.04 | 0.75 | 1.73% | 43.18 | 44.44 | 30245 | 13262.91 | 2.42% | 0.00 |
| 2024-12-19 | 44.15 | 43.29 | -1.29 | -2.89% | 42.82 | 44.35 | 42945 | 18623.54 | 3.43% | 0.00 |
| 2024-12-18 | 44.01 | 44.58 | 0.59 | 1.34% | 43.53 | 45.08 | 28748 | 12753.22 | 2.30% | 0.00 |
深证大盘股票行情在线 K线走势图
