59.100-1.237% -0.740
- 今开
- 60.800
- 最高
- 61.340
- 最低
- 58.800
- 换手
- 2.232%
- 成交额
- 1.72亿
- 市盈率
- -30.781
- 总市值
- 85.86亿
- 流通值
- 76.40亿
- 量比
- 0.000
股票人气#--热度 50.71
均价：59.100最新：59.100 -0.740 -1.237%
模拟交易热度
0 人次挑战过 帝科股份
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 帝科股份 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
帝科股份股票行情概况
截至最新交易时点，帝科股份（300842）股价为 59.100 元，日内下跌 1.237%，总市值约 85.86 亿元。
近20个交易日涨跌幅为 -4.35%，MA5、MA10、MA20分别为 59.51元、62.51元、63.14元。
近一年最高价 100.66 元，最低价 49 元，当前价格距离年内高点 41.29%。以上均由本地历史行情计算。
帝科股份技术指标
MA5 59.51MA10 62.51MA20 63.14MA60 61.2720日涨跌 -4.35%60日涨跌 -24.23%年内最高 100.66年内最低 49
帝科股份最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 60.800 | 59.100 | 61.340 | 58.800 | -1.237% | 288.48万 | 2.232% |
| 2026-10-01 | 60.800 | 59.100 | 61.340 | 58.800 | -1.237% | 288.48万 | 2.232% |
| 2026-09-30 | 60.800 | 59.100 | 61.340 | 58.800 | -1.237% | 2.88万 | 0.000% |
| 2026-09-29 | 60.000 | 59.840 | 60.790 | 59.430 | -0.960% | 2.76万 | 0.000% |
| 2026-09-28 | 66.000 | 60.420 | 66.270 | 59.500 | -8.745% | 6.67万 | 0.000% |
| 2026-09-27 | 67.000 | 66.210 | 67.330 | 65.210 | -0.809% | 489.28万 | 3.785% |
| 2026-09-24 | 67.000 | 66.210 | 67.330 | 65.210 | -0.809% | 4.89万 | 0.000% |
| 2026-09-23 | 64.200 | 66.750 | 67.250 | 63.220 | 4.722% | 6.39万 | 0.000% |
| 2026-09-22 | 65.250 | 63.740 | 65.490 | 63.510 | -1.408% | 3.33万 | 0.000% |
| 2026-09-21 | 65.600 | 64.650 | 65.600 | 64.280 | 0.139% | 3.75万 | 0.000% |
| 2026-09-18 | 66.300 | 64.560 | 66.500 | 64.300 | -1.103% | 4.01万 | 0.000% |
| 2026-09-17 | 65.210 | 65.280 | 66.380 | 64.950 | -0.715% | 4.19万 | 0.000% |
| 2026-09-16 | 60.470 | 65.750 | 65.890 | 60.060 | 8.732% | 7.05万 | 0.000% |
| 2026-09-15 | 61.840 | 60.470 | 62.680 | 60.230 | -3.186% | 3.51万 | 0.000% |
| 2026-09-14 | 61.980 | 62.460 | 63.090 | 60.700 | -0.144% | 3.56万 | 0.000% |
| 2026-09-11 | 62.550 | 62.550 | 63.120 | 59.910 | -1.496% | 4.80万 | 0.000% |
| 2026-09-10 | 64.220 | 63.500 | 64.890 | 62.840 | -1.748% | 3.97万 | 0.000% |
| 2026-09-09 | 63.100 | 64.630 | 65.500 | 62.000 | 2.587% | 5.44万 | 0.000% |
| 2026-09-08 | 65.550 | 63.000 | 66.480 | 63.000 | -3.905% | 4.69万 | 0.000% |
| 2026-09-07 | 62.030 | 65.560 | 66.490 | 61.900 | 6.101% | 7.75万 | 0.000% |
| 2026-09-04 | 63.010 | 61.790 | 65.870 | 61.150 | -0.675% | 5.33万 | 0.000% |
| 2026-09-03 | 64.510 | 62.210 | 64.830 | 61.210 | -3.100% | 4.72万 | 0.000% |
| 2026-09-02 | 65.350 | 64.200 | 66.070 | 63.600 | -3.719% | 4.35万 | 0.000% |
| 2026-09-01 | 69.000 | 66.680 | 69.990 | 66.380 | -5.014% | 6.21万 | 0.000% |
| 2026-08-31 | 66.830 | 70.200 | 70.370 | 66.000 | 2.948% | 7.59万 | 0.000% |
| 2026-08-28 | 66.920 | 68.190 | 69.800 | 66.380 | 1.172% | 6.21万 | 0.000% |
| 2026-08-27 | 63.500 | 67.400 | 67.990 | 63.500 | 7.668% | 7.64万 | 0.000% |
| 2026-08-26 | 63.880 | 62.600 | 63.980 | 62.020 | -1.293% | 3.34万 | 0.000% |
| 2026-08-25 | 61.690 | 63.420 | 64.000 | 59.600 | 1.781% | 4.36万 | 0.000% |
| 2026-08-24 | 62.600 | 62.310 | 63.050 | 60.660 | -0.463% | 3.71万 | 0.000% |