鼎捷数智 sz.300378
40.53
+0.90%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.18 | 40.96 | 39.50 | 40.53 | +0.90% | 3.80 | 3.50% |
| 2026-05-21 | 42.80 | 42.89 | 40.00 | 40.17 | -4.95% | 5.78 | 5.15% |
| 2026-05-20 | 42.61 | 43.20 | 41.84 | 42.26 | -1.88% | 5.32 | 4.67% |
| 2026-05-19 | 41.66 | 43.75 | 41.36 | 43.07 | +4.13% | 7.79 | 6.74% |
| 2026-05-18 | 39.37 | 41.97 | 39.07 | 41.36 | +4.71% | 6.23 | 5.66% |
| 2026-05-15 | 39.11 | 40.80 | 39.03 | 39.50 | +1.26% | 5.45 | 5.09% |
| 2026-05-14 | 42.76 | 42.76 | 39.01 | 39.01 | -8.83% | 8.82 | 8.14% |
| 2026-05-13 | 42.03 | 42.85 | 41.61 | 42.79 | +1.45% | 4.40 | 3.85% |
| 2026-05-12 | 43.16 | 43.34 | 42.03 | 42.18 | -3.10% | 4.70 | 4.10% |
| 2026-05-11 | 43.40 | 43.83 | 42.54 | 43.53 | +0.30% | 7.01 | 6.02% |
| 2026-05-08 | 43.80 | 44.48 | 42.84 | 43.40 | +0.37% | 8.90 | 7.58% |
| 2026-05-07 | 41.47 | 43.73 | 40.96 | 43.24 | +5.31% | 8.38 | 7.33% |
| 2026-05-06 | 39.79 | 42.02 | 39.70 | 41.06 | +5.50% | 6.65 | 5.99% |
| 2026-04-30 | 39.38 | 39.99 | 38.88 | 38.92 | -0.87% | 3.37 | 3.18% |
| 2026-04-29 | 38.58 | 39.58 | 38.50 | 39.26 | +0.64% | 3.44 | 3.25% |
| 2026-04-28 | 40.70 | 40.86 | 38.78 | 39.01 | -4.57% | 4.56 | 4.29% |
| 2026-04-27 | 40.50 | 41.23 | 39.90 | 40.88 | +0.62% | 3.73 | 3.40% |
| 2026-04-24 | 40.83 | 41.27 | 40.10 | 40.63 | -1.76% | 3.83 | 3.50% |
| 2026-04-23 | 42.38 | 42.85 | 40.86 | 41.36 | -2.41% | 5.68 | 5.05% |
| 2026-04-22 | 41.46 | 42.77 | 40.96 | 42.38 | +2.22% | 6.00 | 5.32% |