帝科股份(300842)股票行情 帝科股份股票行情 300842股票行情_爱股网
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 |
|---|
| 2025-10-29 | 60.31 | 64.07 | 0.62 | 0.98% | 60.04 | 65.34 | 79699 | 50871.55 | 6.32% | 0.00 |
| 2025-10-28 | 65.00 | 63.45 | -3.46 | -5.17% | 62.80 | 65.59 | 88396 | 56679.38 | 7.01% | 0.00 |
| 2025-10-27 | 66.15 | 66.91 | 2.76 | 4.30% | 64.66 | 67.71 | 132639 | 87688.94 | 10.52% | 0.00 |
| 2025-10-24 | 65.00 | 64.15 | 0.95 | 1.50% | 63.33 | 66.00 | 106240 | 68705.91 | 8.42% | 2.00 |
| 2025-10-23 | 64.50 | 63.20 | -1.67 | -2.57% | 60.76 | 65.82 | 91464 | 57389.95 | 7.25% | 0.00 |
| 2025-10-22 | 62.54 | 64.87 | 1.46 | 2.30% | 62.54 | 67.55 | 111610 | 73280.12 | 8.85% | 0.00 |
| 2025-10-21 | 62.14 | 63.41 | 1.99 | 3.24% | 61.50 | 64.85 | 79431 | 50606.25 | 6.30% | 0.00 |
| 2025-10-20 | 63.01 | 61.42 | -0.48 | -0.78% | 60.66 | 63.69 | 73775 | 45507.79 | 5.85% | 0.00 |
| 2025-10-17 | 64.61 | 61.90 | -2.63 | -4.08% | 60.03 | 65.60 | 114616 | 70701.40 | 9.09% | 0.00 |
| 2025-10-16 | 64.42 | 64.53 | 0.11 | 0.17% | 62.97 | 68.00 | 124881 | 81727.92 | 9.90% | 10.00 |
| 2025-10-15 | 66.97 | 64.42 | -3.22 | -4.76% | 57.70 | 66.97 | 165267 | 102129.19 | 13.10% | 0.00 |
| 2025-10-14 | 72.84 | 67.64 | -4.06 | -5.66% | 67.41 | 73.88 | 90807 | 63825.25 | 7.20% | 2.00 |
| 2025-10-13 | 65.63 | 71.70 | 2.15 | 3.09% | 64.93 | 72.02 | 90916 | 62684.52 | 7.21% | 0.00 |
| 2025-10-10 | 73.75 | 69.55 | -5.06 | -6.78% | 68.18 | 73.80 | 114367 | 80353.31 | 9.07% | 0.00 |
| 2025-10-09 | 70.00 | 74.61 | 5.37 | 7.76% | 67.46 | 75.00 | 128022 | 91725.32 | 10.15% | 0.00 |
| 2025-09-30 | 66.17 | 69.24 | 3.58 | 5.45% | 65.76 | 69.90 | 102595 | 69792.44 | 8.13% | 1.00 |
| 2025-09-29 | 63.72 | 65.66 | 1.94 | 3.04% | 62.50 | 65.98 | 90426 | 58298.09 | 7.17% | 0.00 |
| 2025-09-26 | 62.42 | 63.72 | 0.45 | 0.71% | 62.42 | 67.69 | 110718 | 72511.79 | 8.78% | 0.00 |
| 2025-09-25 | 62.00 | 63.27 | 2.44 | 4.01% | 61.13 | 63.66 | 94407 | 59070.36 | 7.49% | 3.00 |
| 2025-09-24 | 61.44 | 60.83 | 0.83 | 1.38% | 59.75 | 62.18 | 89909 | 54889.27 | 7.13% | 7.00 |
| 2025-09-23 | 59.10 | 60.00 | 0.76 | 1.28% | 58.25 | 61.45 | 73557 | 43960.91 | 5.83% | 0.00 |
| 2025-09-22 | 59.77 | 59.24 | -0.53 | -0.89% | 58.00 | 60.23 | 75041 | 44222.91 | 5.95% | 2.00 |
| 2025-09-19 | 57.48 | 59.77 | 2.59 | 4.53% | 57.48 | 60.44 | 105936 | 63016.04 | 8.40% | 1.00 |
| 2025-09-18 | 57.10 | 57.18 | -0.07 | -0.12% | 56.36 | 59.59 | 84951 | 49348.98 | 6.74% | 0.00 |
| 2025-09-17 | 57.51 | 57.25 | -0.05 | -0.09% | 56.46 | 58.30 | 54492 | 31322.50 | 4.32% | 8.00 |
| 2025-09-16 | 56.51 | 57.30 | 0.77 | 1.36% | 55.93 | 57.36 | 54601 | 30961.97 | 4.33% | 0.00 |
| 2025-09-15 | 57.01 | 56.53 | -0.05 | -0.09% | 55.99 | 60.66 | 122234 | 70857.15 | 9.69% | 0.00 |
| 2025-09-12 | 55.22 | 56.58 | 1.40 | 2.54% | 54.25 | 57.57 | 85538 | 47869.74 | 6.78% | 0.00 |
| 2025-09-11 | 54.50 | 55.18 | 0.58 | 1.06% | 52.00 | 55.60 | 77808 | 42344.29 | 6.17% | 0.00 |
| 2025-09-10 | 53.45 | 54.60 | 1.22 | 2.29% | 53.00 | 55.88 | 106862 | 58459.05 | 8.47% | 1.00 |
| 2025-09-09 | 53.43 | 53.38 | -0.52 | -0.96% | 52.93 | 55.65 | 106330 | 57747.25 | 8.43% | 2.00 |
| 2025-09-08 | 54.09 | 53.90 | 0.42 | 0.79% | 51.80 | 54.10 | 91234 | 48388.04 | 7.23% | 1.00 |
| 2025-09-05 | 52.00 | 53.48 | 2.23 | 4.35% | 50.40 | 54.26 | 127405 | 67293.30 | 10.10% | 0.00 |
| 2025-09-04 | 51.05 | 51.25 | -0.38 | -0.74% | 49.99 | 53.75 | 99713 | 51713.38 | 7.91% | 2.00 |
| 2025-09-03 | 52.44 | 51.63 | 0.14 | 0.27% | 50.98 | 53.87 | 89978 | 46839.70 | 7.13% | 0.00 |
| 2025-09-02 | 50.63 | 51.49 | 0.78 | 1.54% | 49.27 | 52.22 | 117215 | 59666.71 | 9.29% | 0.00 |
| 2025-09-01 | 51.91 | 50.71 | 0.10 | 0.20% | 50.00 | 51.99 | 85986 | 43476.17 | 6.82% | 0.00 |
| 2025-08-29 | 46.43 | 50.61 | 4.17 | 8.98% | 46.24 | 51.00 | 165495 | 82459.52 | 13.12% | 1.00 |
| 2025-08-28 | 45.73 | 46.44 | 0.66 | 1.44% | 44.66 | 46.47 | 73686 | 33706.07 | 5.84% | 0.00 |
| 2025-08-27 | 46.92 | 45.78 | -1.16 | -2.47% | 45.77 | 47.74 | 59892 | 28086.89 | 4.75% | 2.00 |
| 2025-08-26 | 47.39 | 46.94 | -0.58 | -1.22% | 46.90 | 48.00 | 61059 | 28858.41 | 4.84% | 1.00 |
| 2025-08-25 | 48.83 | 47.52 | -1.30 | -2.66% | 47.11 | 49.00 | 99251 | 47413.39 | 7.87% | 0.00 |
| 2025-08-22 | 46.99 | 48.82 | 2.01 | 4.29% | 46.64 | 49.23 | 93314 | 44902.48 | 7.39% | 0.00 |
| 2025-08-21 | 46.26 | 46.81 | 0.54 | 1.17% | 46.01 | 47.65 | 77748 | 36610.62 | 6.16% | 0.00 |
| 2025-08-20 | 45.99 | 46.27 | 0.69 | 1.51% | 45.05 | 46.29 | 56445 | 25807.77 | 4.47% | 0.00 |
| 2025-08-19 | 45.50 | 45.58 | -0.10 | -0.22% | 45.28 | 46.15 | 46223 | 21113.11 | 3.66% | 0.00 |
| 2025-08-18 | 44.79 | 45.68 | 1.17 | 2.63% | 44.51 | 45.84 | 62874 | 28447.88 | 4.98% | 0.00 |
| 2025-08-15 | 43.70 | 44.51 | 0.81 | 1.85% | 43.70 | 45.15 | 53273 | 23758.37 | 4.22% | 0.00 |
| 2025-08-14 | 45.35 | 43.70 | -1.64 | -3.62% | 43.50 | 45.37 | 45926 | 20356.89 | 3.64% | 0.00 |
| 2025-08-13 | 45.26 | 45.34 | 0.14 | 0.31% | 44.87 | 45.50 | 37195 | 16806.11 | 2.95% | 0.00 |
| 2025-08-12 | 45.01 | 45.20 | 0.20 | 0.44% | 44.36 | 45.30 | 33840 | 15172.29 | 2.68% | 0.00 |
| 2025-08-11 | 44.09 | 45.00 | 0.98 | 2.23% | 44.00 | 45.32 | 42647 | 19094.44 | 3.38% | 0.00 |
| 2025-08-08 | 44.51 | 44.02 | -0.50 | -1.12% | 43.95 | 44.80 | 35009 | 15522.79 | 2.77% | 0.00 |
| 2025-08-07 | 44.32 | 44.52 | 0.19 | 0.43% | 44.10 | 45.89 | 55802 | 25129.82 | 4.42% | 2.00 |
| 2025-08-06 | 43.48 | 44.33 | 0.86 | 1.98% | 43.15 | 44.50 | 44621 | 19563.75 | 3.54% | 0.00 |
| 2025-08-05 | 43.57 | 43.47 | -0.10 | -0.23% | 43.31 | 43.77 | 30181 | 13127.13 | 2.39% | 0.00 |
| 2025-08-04 | 43.39 | 43.57 | -0.05 | -0.11% | 42.83 | 43.64 | 24041 | 10400.80 | 1.91% | 0.00 |
| 2025-08-01 | 42.99 | 43.62 | 0.68 | 1.58% | 42.76 | 44.29 | 45138 | 19744.90 | 3.58% | 0.00 |
| 2025-07-31 | 44.33 | 42.94 | -1.37 | -3.09% | 42.60 | 44.80 | 50515 | 21963.22 | 4.00% | 0.00 |
| 2025-07-30 | 45.20 | 44.31 | -0.82 | -1.82% | 43.91 | 45.48 | 36480 | 16291.18 | 2.89% | 2.00 |
| 2025-07-29 | 45.20 | 45.13 | -0.11 | -0.24% | 44.47 | 45.45 | 34941 | 15726.46 | 2.77% | 0.00 |
| 2025-07-28 | 44.70 | 45.24 | 0.57 | 1.28% | 44.19 | 45.74 | 52546 | 23589.32 | 4.16% | 0.00 |
| 2025-07-25 | 44.31 | 44.67 | 0.08 | 0.18% | 43.93 | 44.76 | 25702 | 11397.13 | 2.04% | 0.00 |
| 2025-07-24 | 44.19 | 44.59 | 0.64 | 1.46% | 43.97 | 44.65 | 31775 | 14093.55 | 2.52% | 5.00 |
| 2025-07-23 | 45.26 | 43.95 | -1.30 | -2.87% | 43.95 | 45.48 | 40786 | 18214.45 | 3.23% | 0.00 |
| 2025-07-22 | 44.90 | 45.25 | 0.17 | 0.38% | 44.68 | 45.78 | 36323 | 16427.05 | 2.88% | 0.00 |
| 2025-07-21 | 44.75 | 45.08 | 0.14 | 0.31% | 44.66 | 45.09 | 23854 | 10701.48 | 1.89% | 0.00 |
| 2025-07-18 | 45.14 | 44.94 | -0.25 | -0.55% | 44.49 | 45.51 | 33627 | 15089.46 | 2.66% | 0.00 |
| 2025-07-17 | 44.88 | 45.19 | 0.50 | 1.12% | 44.60 | 45.40 | 34039 | 15340.19 | 2.70% | 0.00 |
| 2025-07-16 | 45.20 | 44.69 | -0.50 | -1.11% | 44.50 | 45.33 | 26215 | 11732.01 | 2.08% | 0.00 |
| 2025-07-15 | 45.22 | 45.19 | -0.43 | -0.94% | 44.44 | 45.81 | 40839 | 18362.83 | 3.24% | 0.00 |
| 2025-07-14 | 45.45 | 45.62 | 0.11 | 0.24% | 45.11 | 45.93 | 34359 | 15623.13 | 2.72% | 0.00 |
| 2025-07-11 | 46.24 | 45.51 | -0.73 | -1.58% | 45.28 | 46.50 | 48662 | 22267.45 | 3.86% | 0.00 |
| 2025-07-10 | 45.65 | 46.24 | 0.64 | 1.40% | 45.51 | 46.99 | 68165 | 31632.53 | 5.40% | 0.00 |
| 2025-07-09 | 45.80 | 45.60 | -0.60 | -1.30% | 45.37 | 46.50 | 47464 | 21745.54 | 3.76% | 0.00 |
| 2025-07-08 | 44.27 | 46.20 | 1.86 | 4.19% | 44.01 | 46.50 | 92183 | 42076.75 | 7.31% | 7.00 |
| 2025-07-07 | 42.98 | 44.34 | 0.72 | 1.65% | 42.82 | 45.32 | 44120 | 19534.08 | 3.50% | 0.00 |
| 2025-07-04 | 44.64 | 43.62 | -0.69 | -1.56% | 43.48 | 44.89 | 40876 | 17963.46 | 3.24% | 0.00 |
| 2025-07-03 | 44.97 | 44.31 | -0.70 | -1.56% | 44.02 | 44.97 | 52271 | 23141.55 | 4.14% | 0.00 |
| 2025-07-02 | 43.83 | 45.01 | 1.14 | 2.60% | 43.60 | 45.32 | 89568 | 39879.75 | 7.10% | 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
深市涨幅前二十
创业板涨幅前二十
