帝科股份(300842)股票行情

帝科股份(300842) 股票行情 实时大单 实时DDX 资金流向 涨跌停原因 大盘行情

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
2025-12-1260.0260.410.100.17%58.6161.164822928834.693.72%0.00
2025-12-1161.7560.31-1.22-1.98%60.2362.884190225681.533.23%0.00
2025-12-1061.4161.530.130.21%60.0862.195758335139.234.44%9.00
2025-12-0956.0061.404.908.67%55.6864.5610911766119.728.42%0.00
2025-12-0854.8656.501.703.10%54.4256.954261823888.263.29%0.00
2025-12-0556.7254.80-1.89-3.33%54.4256.965224428827.904.03%0.00
2025-12-0453.3756.693.516.60%52.6357.809721454381.927.50%0.00
2025-12-0353.7353.18-0.19-0.36%52.1053.813032516059.152.34%0.00
2025-12-0255.0053.37-1.63-2.96%53.1255.043492318769.442.69%0.00
2025-12-0156.3755.00-1.10-1.96%53.9057.565094828113.543.93%0.00
2025-11-2855.6956.100.170.30%55.4056.653285518406.352.53%0.00
2025-11-2755.8055.930.310.56%55.5056.954277924089.533.30%0.00
2025-11-2656.0455.62-0.72-1.28%55.3856.723241818103.952.50%0.00
2025-11-2556.0056.341.923.53%56.0057.624849727510.613.74%0.00
2025-11-2455.1254.420.921.72%54.0157.366667937081.845.14%0.00
2025-11-2155.4553.50-3.86-6.73%52.7356.137158638540.655.52%0.00
2025-11-2061.0357.36-3.66-6.00%57.0562.406108035912.384.71%0.00
2025-11-1963.0061.02-1.91-3.04%60.0164.315671934787.344.37%1.00
2025-11-1867.1062.93-4.32-6.42%62.5067.507305146937.225.63%0.00
2025-11-1767.4567.250.050.07%65.7068.505152734520.293.97%1.00
2025-11-1468.5567.20-3.30-4.68%67.1370.407841753994.706.05%0.00
2025-11-1368.0870.503.294.90%66.7071.6512641488759.099.75%4.00
2025-11-1266.6667.21-0.50-0.74%65.5069.509871866527.307.61%0.00
2025-11-1166.9067.710.861.29%66.0070.9913161290135.7310.15%0.00
2025-11-1063.0166.856.6010.95%63.0170.23157999104156.3012.19%0.00
2025-11-0760.5060.25-0.31-0.51%58.8861.305019730195.713.87%0.00
2025-11-0661.6460.56-0.49-0.80%60.4063.394482427462.893.46%0.00
2025-11-0559.9761.05-0.16-0.26%59.5062.224651828394.553.69%0.00
2025-11-0464.0061.21-3.01-4.69%60.8064.394347526944.383.45%0.00
2025-11-0361.5464.222.373.83%60.0264.487343145926.395.82%0.00
2025-10-3163.5561.85-1.96-3.07%61.8565.507304946160.705.79%0.00
2025-10-3064.6663.81-0.26-0.41%63.2866.105869237763.144.65%0.00
2025-10-2960.3164.070.620.98%60.0465.347969950871.556.32%0.00
2025-10-2865.0063.45-3.46-5.17%62.8065.598839656679.387.01%0.00
2025-10-2766.1566.912.764.30%64.6667.7113263987688.9410.52%0.00
2025-10-2465.0064.150.951.50%63.3366.0010624068705.918.42%2.00
2025-10-2364.5063.20-1.67-2.57%60.7665.829146457389.957.25%0.00
2025-10-2262.5464.871.462.30%62.5467.5511161073280.128.85%0.00
2025-10-2162.1463.411.993.24%61.5064.857943150606.256.30%0.00
2025-10-2063.0161.42-0.48-0.78%60.6663.697377545507.795.85%0.00
2025-10-1764.6161.90-2.63-4.08%60.0365.6011461670701.409.09%0.00
2025-10-1664.4264.530.110.17%62.9768.0012488181727.929.90%10.00
2025-10-1566.9764.42-3.22-4.76%57.7066.97165267102129.1913.10%0.00
2025-10-1472.8467.64-4.06-5.66%67.4173.889080763825.257.20%2.00
2025-10-1365.6371.702.153.09%64.9372.029091662684.527.21%0.00
2025-10-1073.7569.55-5.06-6.78%68.1873.8011436780353.319.07%0.00
2025-10-0970.0074.615.377.76%67.4675.0012802291725.3210.15%0.00
2025-09-3066.1769.243.585.45%65.7669.9010259569792.448.13%1.00
2025-09-2963.7265.661.943.04%62.5065.989042658298.097.17%0.00
2025-09-2662.4263.720.450.71%62.4267.6911071872511.798.78%0.00
2025-09-2562.0063.272.444.01%61.1363.669440759070.367.49%3.00
2025-09-2461.4460.830.831.38%59.7562.188990954889.277.13%7.00
2025-09-2359.1060.000.761.28%58.2561.457355743960.915.83%0.00
2025-09-2259.7759.24-0.53-0.89%58.0060.237504144222.915.95%2.00
2025-09-1957.4859.772.594.53%57.4860.4410593663016.048.40%1.00
2025-09-1857.1057.18-0.07-0.12%56.3659.598495149348.986.74%0.00
2025-09-1757.5157.25-0.05-0.09%56.4658.305449231322.504.32%8.00
2025-09-1656.5157.300.771.36%55.9357.365460130961.974.33%0.00
2025-09-1557.0156.53-0.05-0.09%55.9960.6612223470857.159.69%0.00
2025-09-1255.2256.581.402.54%54.2557.578553847869.746.78%0.00
2025-09-1154.5055.180.581.06%52.0055.607780842344.296.17%0.00
2025-09-1053.4554.601.222.29%53.0055.8810686258459.058.47%1.00
2025-09-0953.4353.38-0.52-0.96%52.9355.6510633057747.258.43%2.00
2025-09-0854.0953.900.420.79%51.8054.109123448388.047.23%1.00
2025-09-0552.0053.482.234.35%50.4054.2612740567293.3010.10%0.00
2025-09-0451.0551.25-0.38-0.74%49.9953.759971351713.387.91%2.00
2025-09-0352.4451.630.140.27%50.9853.878997846839.707.13%0.00
2025-09-0250.6351.490.781.54%49.2752.2211721559666.719.29%0.00
2025-09-0151.9150.710.100.20%50.0051.998598643476.176.82%0.00
2025-08-2946.4350.614.178.98%46.2451.0016549582459.5213.12%1.00
2025-08-2845.7346.440.661.44%44.6646.477368633706.075.84%0.00
2025-08-2746.9245.78-1.16-2.47%45.7747.745989228086.894.75%2.00
2025-08-2647.3946.94-0.58-1.22%46.9048.006105928858.414.84%1.00
2025-08-2548.8347.52-1.30-2.66%47.1149.009925147413.397.87%0.00
2025-08-2246.9948.822.014.29%46.6449.239331444902.487.39%0.00
2025-08-2146.2646.810.541.17%46.0147.657774836610.626.16%0.00
2025-08-2045.9946.270.691.51%45.0546.295644525807.774.47%0.00
2025-08-1945.5045.58-0.10-0.22%45.2846.154622321113.113.66%0.00
2025-08-1844.7945.681.172.63%44.5145.846287428447.884.98%0.00
2025-08-1543.7044.510.811.85%43.7045.155327323758.374.22%0.00

深证大盘股票行情在线 K线走势图

帝科股份(300842)股票查询

沪市涨幅前二十
名称 价格 涨幅▼
晶丰明源 116.02 20.00
航宇科技 67.20 19.85
斯瑞新材 34.45 17.58
燕东微 28.80 16.84
合合信息 222.00 13.80
芯动联科 66.28 12.91
爱科赛博 55.25 12.76
益诺思 48.30 12.06
华海诚科 107.35 11.57
天岳先进 90.75 11.45
仕佳光子 109.00 11.45
航天环宇 43.23 10.99
美埃科技 53.57 10.91
中科飞测 154.00 10.63
霍莱沃 53.45 10.21
康众医疗 37.05 10.20
梅雁吉祥 3.94 10.06
中国西电 9.08 10.06
再升科技 8.43 10.05
凤竹纺织 8.32 10.05
深市涨幅前二十
名称 价格 涨幅▼
兆新股份 3.91 10.14
常宝股份 8.33 10.04
龙洲股份 10.85 10.04
江苏神通 16.12 10.03
胜通能源 16.23 10.03
华菱线缆 16.34 10.03
金圆股份 6.59 10.02
新金路 9.77 10.02
海陆重工 13.30 10.01
钧达股份 40.33 10.01
征和工业 68.48 10.01
新能泰山 3.74 10.00
万泽股份 24.31 10.00
摩恩电气 10.78 10.00
西部材料 28.93 10.00
顺灏股份 15.95 10.00
长江材料 28.38 10.00
西陇科学 9.35 10.00
实丰文化 21.79 9.99
雪人集团 18.16 9.99
创业板涨幅前二十
名称 价格 涨幅▼
中能电气 10.78 20.04
国瓷材料 28.00 20.02
康斯特 25.61 20.01
中洲特材 23.39 20.01
超捷股份 96.78 20.00
博盈特焊 57.62 19.99
邵阳液压 30.86 19.98
通光线缆 14.41 19.98
侨源股份 44.92 16.89
联特科技 154.77 15.87
西测测试 78.65 14.60
蓝晓科技 61.52 12.69
长芯博创 148.01 11.58
赛微电子 62.33 11.52
新特电气 19.75 11.20
久盛电气 19.34 10.64
锦富技术 7.72 10.13
飞沃科技 109.50 9.28
唯特偶 51.66 9.19
慧翰股份 136.26 8.83

今日热门股票查询↓    股票行情  超赢数据  实时DDX  资金流向  利润趋势  千股千评  业绩报告  大单资金  最新消息  龙虎榜  股吧