帝科股份（300842）历史行情

以下为帝科股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	60.800	59.100	61.340	58.800	-0.740	-1.237%	288.48万	1.72亿	2.232%
2026-10-01	60.800	59.100	61.340	58.800	-0.740	-1.237%	288.48万	1.72亿	2.232%
2026-09-30	60.800	59.100	61.340	58.800	-0.740	-1.237%	2.88万	0.00亿	0.000%
2026-09-29	60.000	59.840	60.790	59.430	-0.580	-0.960%	2.76万	0.00亿	0.000%
2026-09-28	66.000	60.420	66.270	59.500	-5.790	-8.745%	6.67万	0.00亿	0.000%
2026-09-27	67.000	66.210	67.330	65.210	-0.540	-0.809%	489.28万	3.25亿	3.785%
2026-09-24	67.000	66.210	67.330	65.210	-0.540	-0.809%	4.89万	0.00亿	0.000%
2026-09-23	64.200	66.750	67.250	63.220	3.010	4.722%	6.39万	0.00亿	0.000%
2026-09-22	65.250	63.740	65.490	63.510	-0.910	-1.408%	3.33万	0.00亿	0.000%
2026-09-21	65.600	64.650	65.600	64.280	0.090	0.139%	3.75万	0.00亿	0.000%
2026-09-18	66.300	64.560	66.500	64.300	-0.720	-1.103%	4.01万	0.00亿	0.000%
2026-09-17	65.210	65.280	66.380	64.950	-0.470	-0.715%	4.19万	0.00亿	0.000%
2026-09-16	60.470	65.750	65.890	60.060	5.280	8.732%	7.05万	0.00亿	0.000%
2026-09-15	61.840	60.470	62.680	60.230	-1.990	-3.186%	3.51万	0.00亿	0.000%
2026-09-14	61.980	62.460	63.090	60.700	-0.090	-0.144%	3.56万	0.00亿	0.000%
2026-09-11	62.550	62.550	63.120	59.910	-0.950	-1.496%	4.80万	0.00亿	0.000%
2026-09-10	64.220	63.500	64.890	62.840	-1.130	-1.748%	3.97万	0.00亿	0.000%
2026-09-09	63.100	64.630	65.500	62.000	1.630	2.587%	5.44万	0.00亿	0.000%
2026-09-08	65.550	63.000	66.480	63.000	-2.560	-3.905%	4.69万	0.00亿	0.000%
2026-09-07	62.030	65.560	66.490	61.900	3.770	6.101%	7.75万	0.00亿	0.000%
2026-09-04	63.010	61.790	65.870	61.150	-0.420	-0.675%	5.33万	0.00亿	0.000%
2026-09-03	64.510	62.210	64.830	61.210	-1.990	-3.100%	4.72万	0.00亿	0.000%
2026-09-02	65.350	64.200	66.070	63.600	-2.480	-3.719%	4.35万	0.00亿	0.000%
2026-09-01	69.000	66.680	69.990	66.380	-3.520	-5.014%	6.21万	0.00亿	0.000%
2026-08-31	66.830	70.200	70.370	66.000	2.010	2.948%	7.59万	0.00亿	0.000%
2026-08-28	66.920	68.190	69.800	66.380	0.790	1.172%	6.21万	0.00亿	0.000%
2026-08-27	63.500	67.400	67.990	63.500	4.800	7.668%	7.64万	0.00亿	0.000%
2026-08-26	63.880	62.600	63.980	62.020	-0.820	-1.293%	3.34万	0.00亿	0.000%
2026-08-25	61.690	63.420	64.000	59.600	1.110	1.781%	4.36万	0.00亿	0.000%
2026-08-24	62.600	62.310	63.050	60.660	-0.290	-0.463%	3.71万	0.00亿	0.000%
2026-08-21	61.000	62.600	63.200	59.990	1.130	1.838%	3.07万	0.00亿	0.000%
2026-08-20	62.680	61.470	63.290	60.770	0.020	0.033%	3.61万	0.00亿	0.000%
2026-08-19	65.280	61.450	65.420	61.000	-4.990	-7.511%	5.54万	0.00亿	0.000%
2026-08-18	66.990	66.440	67.880	64.800	-0.690	-1.028%	4.82万	0.00亿	0.000%
2026-08-17	63.490	67.130	67.880	62.730	3.960	6.269%	5.86万	0.00亿	0.000%
2026-08-14	62.990	63.170	64.000	61.180	1.540	2.499%	5.16万	0.00亿	0.000%
2026-08-13	63.800	61.630	65.800	61.520	-0.290	-0.468%	7.84万	0.00亿	0.000%
2026-08-12	57.690	61.920	62.380	57.690	4.100	7.091%	5.38万	0.00亿	0.000%
2026-08-11	57.920	57.820	58.820	56.900	-0.150	-0.259%	3.21万	0.00亿	0.000%
2026-08-10	58.040	57.970	59.210	56.810	-0.030	-0.052%	3.74万	0.00亿	0.000%
2026-08-07	55.920	58.000	58.450	54.700	2.150	3.850%	4.56万	0.00亿	0.000%
2026-08-06	55.000	55.850	56.390	54.500	0.360	0.649%	3.71万	0.00亿	0.000%
2026-08-05	53.960	55.490	56.230	53.010	1.890	3.526%	4.29万	0.00亿	0.000%
2026-08-04	51.550	53.600	54.190	50.710	2.600	5.098%	4.23万	0.00亿	0.000%
2026-08-03	51.700	51.000	52.160	50.500	0.000	0.000%	4.21万	0.00亿	0.000%
2026-07-31	51.660	51.000	53.690	50.890	2.000	4.082%	5.33万	0.00亿	0.000%
2026-07-30	53.030	49.000	53.130	48.910	-4.040	-7.617%	5.12万	0.00亿	0.000%
2026-07-29	53.100	53.040	53.950	50.760	0.140	0.265%	4.70万	0.00亿	0.000%
2026-07-28	55.660	52.900	56.900	52.280	-3.520	-6.239%	4.05万	0.00亿	0.000%
2026-07-27	54.110	56.420	56.430	53.280	2.140	3.943%	4.24万	0.00亿	0.000%
2026-07-24	55.030	54.280	55.970	53.970	-1.850	-3.296%	4.03万	0.00亿	0.000%
2026-07-23	55.720	56.130	57.330	55.300	-0.160	-0.284%	4.13万	0.00亿	0.000%
2026-07-22	56.500	56.290	59.510	55.880	-0.710	-1.246%	5.78万	0.00亿	0.000%
2026-07-21	55.410	57.000	57.080	49.500	2.560	4.702%	8.08万	0.00亿	0.000%
2026-07-20	58.780	54.440	59.510	52.330	-3.760	-6.460%	7.82万	0.00亿	0.000%
2026-07-17	63.660	58.200	65.590	57.930	-5.490	-8.620%	7.02万	0.00亿	0.000%
2026-07-16	65.300	63.690	68.510	63.120	-1.890	-2.882%	5.45万	0.00亿	0.000%
2026-07-15	71.000	65.580	72.750	65.400	-4.260	-6.100%	5.27万	0.00亿	0.000%
2026-07-14	70.740	69.840	71.650	67.000	-1.110	-1.564%	5.42万	0.00亿	0.000%
2026-07-13	77.450	70.950	78.350	70.500	-7.050	-9.038%	5.89万	0.00亿	0.000%
2026-07-10	81.970	78.000	83.500	77.680	-3.000	-3.704%	5.75万	0.00亿	0.000%
2026-07-09	75.750	81.000	81.490	72.800	7.140	9.667%	7.34万	0.00亿	0.000%
2026-07-08	75.300	73.860	77.490	71.000	-1.500	-1.990%	5.46万	0.00亿	0.000%
2026-07-07	76.650	75.360	77.430	74.020	-1.320	-1.721%	4.73万	0.00亿	0.000%
2026-07-06	83.330	76.680	84.900	74.820	-5.130	-6.271%	7.61万	0.00亿	0.000%
2026-07-03	84.900	81.810	86.560	80.880	-2.290	-2.723%	6.65万	0.00亿	0.000%
2026-07-02	86.740	84.100	91.260	83.500	-3.920	-4.454%	8.52万	0.00亿	0.000%
2026-07-01	91.600	88.020	92.230	87.140	-1.150	-1.290%	6.97万	0.00亿	0.000%
2026-06-30	83.700	89.170	89.190	83.090	4.970	5.903%	8.33万	0.00亿	0.000%
2026-06-29	85.930	84.200	89.900	82.160	-1.570	-1.830%	7.50万	0.00亿	0.000%
2026-06-26	85.280	85.770	90.680	83.830	0.020	0.023%	8.87万	0.00亿	0.000%
2026-06-25	89.660	85.750	90.880	85.280	-1.960	-2.235%	6.13万	0.00亿	0.000%
2026-06-24	88.490	87.710	89.320	84.200	-1.170	-1.316%	6.95万	0.00亿	0.000%
2026-06-23	91.900	88.880	96.580	88.200	-3.510	-3.799%	10.02万	0.00亿	0.000%
2026-06-22	85.840	92.390	92.730	83.520	6.190	7.181%	13.60万	0.00亿	0.000%
2026-06-18	78.730	86.200	90.530	78.000	8.140	10.428%	11.62万	0.00亿	0.000%
2026-06-17	79.020	78.060	80.480	77.830	-1.960	-2.449%	4.97万	0.00亿	0.000%
2026-06-16	78.590	80.020	80.750	76.940	1.830	2.340%	4.96万	0.00亿	0.000%
2026-06-15	76.500	78.190	78.880	75.850	2.420	3.194%	6.82万	0.00亿	0.000%
2026-06-12	78.000	75.770	79.860	75.480	-1.230	-1.597%	5.73万	0.00亿	0.000%
2026-06-11	77.330	77.000	78.400	75.920	-0.910	-1.168%	3.82万	0.00亿	0.000%
2026-06-10	79.100	77.910	79.560	76.160	-2.720	-3.373%	4.99万	0.00亿	0.000%
2026-06-09	78.510	80.630	80.870	77.020	3.420	4.429%	5.64万	0.00亿	0.000%
2026-06-08	79.000	77.210	82.500	75.880	-4.820	-5.876%	6.83万	0.00亿	0.000%
2026-06-05	82.070	82.030	86.160	78.190	-0.770	-0.930%	8.76万	0.00亿	0.000%
2026-06-04	81.260	82.800	84.330	80.020	0.580	0.705%	4.97万	0.00亿	0.000%
2026-06-03	81.000	82.220	85.750	79.970	0.340	0.415%	7.57万	0.00亿	0.000%
2026-06-02	82.850	81.880	83.320	78.000	-0.420	-0.510%	6.26万	0.00亿	0.000%
2026-06-01	87.520	82.300	88.490	82.000	-3.500	-4.079%	7.40万	0.00亿	0.000%
2026-05-29	96.060	85.800	98.430	84.800	-9.740	-10.195%	12.13万	0.00亿	0.000%
2026-05-28	94.100	95.540	97.400	92.920	0.280	0.294%	5.92万	0.00亿	0.000%
2026-05-27	101.140	95.260	102.650	94.450	-4.010	-4.039%	8.00万	0.00亿	0.000%
2026-05-26	101.000	99.270	102.500	96.870	-1.390	-1.381%	7.81万	0.00亿	0.000%
2026-05-25	95.900	100.660	101.180	93.810	5.460	5.735%	9.53万	0.00亿	0.000%
2026-05-22	91.250	95.200	96.080	90.350	5.040	5.590%	7.74万	0.00亿	0.000%
2026-05-21	97.490	90.160	98.250	89.860	-5.420	-5.671%	9.04万	0.00亿	0.000%
2026-05-20	96.700	95.580	97.880	95.060	-1.120	-1.158%	6.15万	0.00亿	0.000%
2026-05-19	94.100	96.700	96.800	91.490	1.810	1.907%	7.90万	0.00亿	0.000%
2026-05-18	91.860	94.890	97.380	91.450	3.460	3.784%	9.93万	0.00亿	0.000%
2026-05-15	93.350	91.430	94.300	89.000	-1.920	-2.057%	9.88万	0.00亿	0.000%
2026-05-14	100.000	93.350	100.000	93.350	-1.810	-1.902%	10.58万	0.00亿	0.000%
2026-05-13	94.000	95.160	96.500	91.700	-0.010	-0.011%	7.72万	0.00亿	0.000%
2026-05-12	98.570	95.170	99.440	94.260	-2.680	-2.739%	7.24万	0.00亿	0.000%
2026-05-11	95.950	97.850	100.500	95.120	3.600	3.820%	11.39万	0.00亿	0.000%
2026-05-08	96.800	94.250	96.800	93.400	-1.820	-1.894%	7.97万	0.00亿	0.000%
2026-05-07	95.100	96.070	97.200	94.690	0.970	1.020%	8.14万	0.00亿	0.000%
2026-05-06	93.050	95.100	96.800	91.500	4.210	4.632%	11.99万	0.00亿	0.000%
2026-04-30	90.420	90.890	94.110	89.890	0.810	0.899%	9.54万	0.00亿	0.000%
2026-04-29	84.730	90.080	91.000	80.030	4.600	5.381%	10.30万	0.00亿	0.000%
2026-04-28	87.600	85.480	88.080	84.730	-2.120	-2.420%	6.82万	0.00亿	0.000%
2026-04-27	84.500	87.600	90.280	84.500	3.100	3.669%	8.07万	0.00亿	0.000%
2026-04-24	85.680	84.500	86.500	84.230	-1.140	-1.331%	5.93万	0.00亿	0.000%
2026-04-23	85.980	85.640	89.090	83.950	0.340	0.399%	8.04万	0.00亿	0.000%
2026-04-22	84.470	85.300	85.850	82.290	-0.020	-0.023%	5.16万	0.00亿	0.000%
2026-04-21	85.600	85.320	86.440	83.930	-0.280	-0.327%	3.72万	0.00亿	0.000%
2026-04-20	84.500	85.600	87.350	84.020	0.740	0.872%	5.64万	0.00亿	0.000%
2026-04-17	84.350	84.860	85.900	83.380	-0.630	-0.737%	5.57万	0.00亿	0.000%
2026-04-16	84.260	85.490	86.660	82.820	1.260	1.496%	5.06万	0.00亿	0.000%
2026-04-15	84.930	84.230	87.480	83.960	-0.220	-0.261%	6.31万	0.00亿	0.000%
2026-04-14	84.060	84.450	86.490	82.780	0.600	0.716%	4.72万	0.00亿	0.000%
2026-04-13	82.000	83.850	85.400	82.000	0.440	0.528%	4.80万	0.00亿	0.000%
2026-04-10	82.950	83.410	85.580	82.060	1.230	1.497%	5.99万	0.00亿	0.000%
2026-04-09	81.810	82.180	83.100	80.450	-1.000	-1.202%	3.84万	0.00亿	0.000%
2026-04-08	80.000	83.180	83.840	80.000	4.790	6.110%	5.48万	0.00亿	0.000%
2026-04-07	78.970	78.390	79.950	77.930	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-03	80.930	78.580	81.350	77.880	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-02	81.810	80.540	82.660	79.900	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-01	82.610	82.410	83.970	80.940	0.000	0.000%	5.12万	0.00亿	0.000%