帝科股份(300842)股票信息
| 股票代码 | 300842 |
| 股票名称 | 帝科股份 |
| 最新价/元 | 42.74 |
| 涨跌额/元 | -8.23 |
| 涨跌幅/% | -16.15 |
| 买入/元 | 42.73 |
| 卖出/元 | 42.74 |
| 昨收/元 | 50.97 |
| 今开/元 | 48.00 |
| 最高/元 | 48.00 |
| 最低/元 | 42.64 |
| 成交量/手 | 138354.80 |
| 成交额/万 | 63084.79 |
| 股净值/元 | 11.10 |
| 市净率 | 4.01 |
| 总市值/万 | 601351.80 |
| 流通值/万 | 534688.61 |
| 换手率/% | 11.06 |
| 入市日期 | 2020-06-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
帝科股份(300842)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 48.00 | 42.74 | -8.23 | -16.15 | 138354.80 | 63084.79 | 11.06 |
| 2024-10-08 | 52.00 | 50.97 | 7.09 | 16.16 | 170334.90 | 83566.48 | 13.62 |
| 2024-09-30 | 40.11 | 43.88 | 5.90 | 15.53 | 146387.17 | 60927.39 | 11.70 |
| 2024-09-27 | 34.78 | 37.98 | 3.88 | 11.38 | 114098.13 | 42160.28 | 9.12 |
| 2024-09-26 | 32.36 | 34.10 | 1.63 | 5.02 | 57275.20 | 19046.72 | 4.58 |
| 2024-09-25 | 32.70 | 32.47 | 0.10 | 0.31 | 60224.08 | 19874.83 | 4.81 |
| 2024-09-24 | 30.90 | 32.37 | 1.48 | 4.79 | 53500.00 | 16972.97 | 4.28 |
| 2024-09-23 | 30.83 | 30.89 | 0.07 | 0.23 | 29169.40 | 8993.75 | 2.33 |
| 2024-09-20 | 32.04 | 30.82 | -1.14 | -3.57 | 38243.18 | 11871.26 | 3.06 |
| 2024-09-19 | 32.01 | 31.96 | 0.13 | 0.41 | 32906.70 | 10603.69 | 2.63 |
| 2024-09-18 | 32.83 | 31.83 | -1.12 | -3.40 | 31805.37 | 10201.11 | 2.54 |
| 2024-09-13 | 34.34 | 32.95 | -1.38 | -4.02 | 40695.03 | 13582.17 | 3.25 |
| 2024-09-12 | 34.28 | 34.33 | 0.15 | 0.44 | 54550.46 | 19075.40 | 4.36 |
| 2024-09-11 | 33.45 | 34.18 | 0.47 | 1.39 | 44367.18 | 15118.22 | 3.55 |
| 2024-09-10 | 33.54 | 33.71 | 0.18 | 0.54 | 36087.82 | 12065.41 | 2.88 |
| 2024-09-09 | 33.73 | 33.53 | -0.62 | -1.82 | 35782.86 | 12033.73 | 2.86 |
| 2024-09-06 | 35.70 | 34.15 | -1.74 | -4.85 | 57090.00 | 19851.05 | 4.56 |
| 2024-09-05 | 36.27 | 35.89 | -0.17 | -0.47 | 71175.44 | 25797.25 | 5.69 |
| 2024-09-04 | 34.81 | 36.06 | 0.85 | 2.41 | 81211.32 | 29273.59 | 6.49 |
| 2024-09-03 | 34.26 | 35.21 | 0.68 | 1.97 | 51557.69 | 17945.53 | 4.12 |
| 2024-09-02 | 35.48 | 34.53 | -1.22 | -3.41 | 62781.92 | 22238.07 | 5.02 |
| 2024-08-30 | 35.29 | 35.75 | 0.32 | 0.90 | 80951.26 | 29029.26 | 6.47 |
| 2024-08-29 | 33.92 | 35.43 | 1.10 | 3.20 | 90900.03 | 31876.16 | 7.27 |
| 2024-08-28 | 34.76 | 34.33 | -2.08 | -5.71 | 85665.40 | 29395.04 | 6.85 |
| 2024-08-27 | 33.66 | 36.41 | 2.75 | 8.17 | 86370.20 | 30840.35 | 6.90 |
| 2024-08-26 | 32.96 | 33.66 | 0.87 | 2.65 | 27353.80 | 9174.00 | 2.19 |
| 2024-08-23 | 33.06 | 32.79 | -0.27 | -0.82 | 16792.20 | 5502.07 | 1.34 |
| 2024-08-22 | 33.99 | 33.06 | -0.93 | -2.74 | 20285.80 | 6793.78 | 1.62 |
| 2024-08-21 | 33.89 | 33.99 | 0.12 | 0.35 | 17999.89 | 6089.49 | 1.44 |
| 2024-08-20 | 34.62 | 33.87 | -0.75 | -2.17 | 20823.20 | 7100.13 | 1.66 |
| 2024-08-19 | 34.71 | 34.62 | -0.09 | -0.26 | 17536.00 | 6080.65 | 1.40 |
| 2024-08-16 | 35.09 | 34.71 | -0.38 | -1.08 | 20347.00 | 7084.20 | 1.63 |
| 2024-08-15 | 34.77 | 35.09 | 0.08 | 0.23 | 31607.60 | 11074.22 | 2.53 |
| 2024-08-14 | 35.93 | 35.01 | -0.91 | -2.53 | 24576.40 | 8693.98 | 1.96 |
| 2024-08-13 | 35.60 | 35.92 | 0.40 | 1.13 | 24991.20 | 8870.69 | 2.00 |
| 2024-08-12 | 36.04 | 35.52 | -0.19 | -0.53 | 25518.23 | 9154.98 | 2.04 |
| 2024-08-09 | 36.51 | 35.71 | -0.58 | -1.60 | 26777.75 | 9675.89 | 2.14 |
| 2024-08-08 | 35.94 | 36.29 | 0.11 | 0.30 | 41956.85 | 15258.71 | 3.35 |
| 2024-08-07 | 35.99 | 36.18 | 0.02 | 0.06 | 33891.08 | 12192.43 | 2.71 |
| 2024-08-06 | 35.10 | 36.16 | 1.50 | 4.33 | 55188.21 | 19925.61 | 4.41 |
| 2024-08-05 | 35.12 | 34.66 | -0.89 | -2.50 | 36320.99 | 12858.15 | 2.90 |
| 2024-08-02 | 36.03 | 35.55 | -0.79 | -2.17 | 27224.60 | 9828.42 | 2.18 |
| 2024-08-01 | 37.02 | 36.34 | -0.81 | -2.18 | 36245.20 | 13288.97 | 2.90 |
| 2024-07-31 | 35.58 | 37.15 | 1.45 | 4.06 | 40107.83 | 14655.82 | 3.21 |
| 2024-07-30 | 35.73 | 35.70 | -0.04 | -0.11 | 20707.54 | 7366.74 | 1.66 |
| 2024-07-29 | 36.50 | 35.74 | -0.81 | -2.22 | 27072.40 | 9697.79 | 2.16 |
| 2024-07-26 | 36.70 | 36.55 | -0.54 | -1.46 | 39498.35 | 14468.44 | 3.16 |
| 2024-07-25 | 35.60 | 37.09 | 1.41 | 3.95 | 65302.94 | 24375.82 | 5.22 |
| 2024-07-24 | 36.48 | 35.68 | -0.72 | -1.98 | 27461.58 | 9879.82 | 2.20 |
| 2024-07-23 | 38.14 | 36.40 | -1.97 | -5.13 | 35653.03 | 13282.17 | 2.85 |
| 2024-07-22 | 38.55 | 38.37 | -0.53 | -1.36 | 36567.94 | 14091.01 | 2.92 |
| 2024-07-19 | 38.03 | 38.90 | 0.25 | 0.65 | 31134.91 | 12052.18 | 2.49 |
| 2024-07-18 | 37.81 | 38.65 | 0.02 | 0.05 | 38221.15 | 14567.20 | 3.06 |
| 2024-07-17 | 39.23 | 38.63 | -0.25 | -0.64 | 39968.58 | 15789.69 | 3.19 |
| 2024-07-16 | 38.49 | 38.88 | 0.28 | 0.73 | 25534.91 | 9843.59 | 2.04 |
| 2024-07-15 | 39.44 | 38.60 | -1.39 | -3.48 | 36534.43 | 14179.44 | 2.92 |
| 2024-07-12 | 40.00 | 39.99 | -0.08 | -0.20 | 41696.35 | 16762.16 | 3.33 |
| 2024-07-11 | 39.20 | 40.07 | 1.47 | 3.81 | 46146.49 | 18372.64 | 3.69 |
| 2024-07-10 | 38.00 | 38.60 | 0.25 | 0.65 | 39474.09 | 15381.12 | 3.16 |
| 2024-07-09 | 37.62 | 38.35 | 0.75 | 2.00 | 33793.68 | 12789.91 | 2.70 |
| 2024-07-08 | 39.16 | 37.60 | -1.80 | -4.57 | 28827.07 | 11016.91 | 2.30 |
| 2024-07-05 | 38.73 | 39.40 | 0.70 | 1.81 | 28517.19 | 11111.90 | 2.28 |
| 2024-07-04 | 39.98 | 38.70 | -1.13 | -2.84 | 28434.28 | 11172.70 | 2.27 |
| 2024-07-03 | 40.07 | 39.83 | -0.35 | -0.87 | 31473.27 | 12536.06 | 2.52 |
| 2024-07-02 | 40.30 | 40.18 | -0.60 | -1.47 | 35804.00 | 14406.68 | 2.86 |
| 2024-07-01 | 38.78 | 40.78 | 1.98 | 5.10 | 62790.35 | 25223.89 | 5.02 |
| 2024-06-28 | 38.31 | 38.80 | 0.34 | 0.88 | 43714.40 | 17116.98 | 3.49 |
| 2024-06-27 | 40.13 | 38.46 | -1.83 | -4.54 | 45518.75 | 17796.38 | 3.64 |
| 2024-06-26 | 40.00 | 40.29 | 0.30 | 0.75 | 51273.78 | 20440.01 | 4.10 |
| 2024-06-25 | 41.51 | 39.99 | -1.51 | -3.64 | 46873.39 | 18910.15 | 3.75 |
| 2024-06-24 | 43.87 | 41.50 | -3.05 | -6.85 | 55418.83 | 23417.42 | 4.43 |
| 2024-06-21 | 44.88 | 44.55 | 0.14 | 0.32 | 30634.88 | 13757.96 | 2.45 |
| 2024-06-20 | 45.62 | 44.41 | -1.25 | -2.74 | 28222.92 | 12701.91 | 2.26 |
| 2024-06-19 | 47.34 | 45.66 | -1.72 | -3.63 | 36511.55 | 16818.49 | 2.92 |
| 2024-06-18 | 47.08 | 47.38 | 0.30 | 0.64 | 26735.92 | 12672.97 | 2.14 |
| 2024-06-17 | 46.00 | 47.08 | 0.43 | 0.92 | 26768.31 | 12455.75 | 2.14 |
| 2024-06-14 | 46.91 | 46.65 | -0.17 | -0.36 | 36002.53 | 16795.17 | 2.88 |
| 2024-06-13 | 46.42 | 46.82 | 0.43 | 0.93 | 33474.42 | 15680.28 | 2.68 |
| 2024-06-12 | 46.66 | 46.39 | 0.21 | 0.46 | 29439.28 | 13722.01 | 2.35 |
| 2024-06-11 | 45.20 | 46.18 | 0.64 | 1.41 | 26010.60 | 11856.12 | 2.08 |
| 2024-06-07 | 46.05 | 45.54 | -0.33 | -0.72 | 28361.68 | 12930.09 | 2.27 |
| 2024-06-06 | 47.05 | 45.87 | -1.02 | -2.18 | 37086.98 | 17209.23 | 2.96 |
| 2024-06-05 | 48.10 | 46.89 | -1.40 | -2.90 | 33743.91 | 16008.15 | 2.70 |
| 2024-06-04 | 47.45 | 48.29 | 0.66 | 1.39 | 30717.98 | 14607.00 | 2.46 |
| 2024-06-03 | 48.02 | 47.63 | -0.56 | -1.16 | 32807.80 | 15565.06 | 2.62 |
| 2024-05-31 | 48.19 | 48.19 | -0.29 | -0.60 | 30190.20 | 14587.89 | 2.41 |
| 2024-05-30 | 49.35 | 48.48 | -0.64 | -1.30 | 42188.20 | 20561.66 | 3.37 |
| 2024-05-29 | 48.02 | 49.12 | 1.13 | 2.36 | 66909.70 | 33310.21 | 5.35 |
| 2024-05-28 | 48.00 | 47.99 | -0.07 | -0.15 | 30370.42 | 14608.93 | 2.43 |
| 2024-05-27 | 48.58 | 48.06 | -0.76 | -1.56 | 47303.59 | 22422.05 | 3.78 |
| 2024-05-24 | 49.82 | 48.82 | -0.95 | -1.91 | 54643.58 | 27058.58 | 4.37 |
| 2024-05-23 | 52.31 | 49.77 | -3.11 | -5.88 | 88251.59 | 44702.93 | 7.05 |
| 2024-05-22 | 50.89 | 52.88 | 2.52 | 5.00 | 114542.90 | 59871.19 | 9.16 |
| 2024-05-21 | 51.90 | 50.36 | -1.53 | -2.95 | 29769.42 | 15089.95 | 2.38 |
| 2024-05-20 | 51.70 | 51.89 | 0.62 | 1.21 | 35404.83 | 18383.86 | 2.83 |
| 2024-05-17 | 51.64 | 51.27 | -0.53 | -1.02 | 33368.24 | 16993.53 | 2.67 |
| 2024-05-16 | 51.90 | 51.80 | -0.16 | -0.31 | 27218.91 | 14179.60 | 2.18 |
| 2024-05-15 | 52.97 | 51.96 | -0.99 | -1.87 | 32061.46 | 16830.42 | 2.56 |
| 2024-05-14 | 53.96 | 52.95 | -0.71 | -1.32 | 36634.10 | 19442.58 | 2.93 |
| 2024-05-13 | 53.30 | 53.66 | -0.35 | -0.65 | 42701.04 | 22978.45 | 3.41 |
日K线
周K线
月K线
