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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 58.60 | 61.77 | 57.35 | 57.65 | -2.29% | 20.32 | 12.73% |
| 2025-08-18 | 55.01 | 59.00 | 55.01 | 59.00 | +6.29% | 20.82 | 13.43% |
| 2025-08-15 | 53.58 | 56.37 | 53.12 | 55.51 | +2.72% | 16.57 | 11.28% |
| 2025-08-14 | 55.30 | 57.33 | 53.98 | 54.04 | -2.33% | 18.96 | 12.64% |
| 2025-08-13 | 54.75 | 56.08 | 54.58 | 55.33 | -0.11% | 14.89 | 10.00% |
| 2025-08-12 | 55.52 | 56.42 | 54.29 | 55.39 | -1.23% | 16.25 | 10.94% |
| 2025-08-11 | 53.93 | 57.65 | 53.82 | 56.08 | +1.04% | 18.18 | 12.11% |
| 2025-08-08 | 62.01 | 62.80 | 55.03 | 55.50 | -15.99% | 30.01 | 18.91% |
| 2025-08-07 | 64.00 | 66.93 | 61.08 | 66.06 | +2.36% | 28.40 | 16.36% |
| 2025-08-06 | 60.68 | 64.54 | 59.20 | 64.54 | +4.35% | 28.77 | 17.13% |
| 2025-08-05 | 62.50 | 62.98 | 58.74 | 61.85 | -4.88% | 32.17 | 19.58% |
| 2025-08-04 | 60.99 | 66.56 | 60.10 | 65.02 | +6.61% | 34.06 | 20.01% |
| 2025-08-01 | 55.09 | 63.06 | 52.68 | 60.99 | +16.06% | 32.54 | 20.97% |
| 2025-07-31 | 52.15 | 56.50 | 49.80 | 52.55 | +6.98% | 21.05 | 14.88% |
| 2025-07-30 | 48.84 | 51.50 | 48.18 | 49.12 | -1.44% | 11.58 | 8.71% |
| 2025-07-29 | 49.10 | 52.61 | 48.69 | 49.84 | -0.52% | 13.70 | 10.02% |
| 2025-07-28 | 50.00 | 50.22 | 47.10 | 50.10 | -0.65% | 14.84 | 11.39% |
| 2025-07-25 | 48.08 | 52.96 | 48.08 | 50.43 | +6.62% | 19.61 | 14.56% |
| 2025-07-24 | 46.20 | 48.03 | 45.72 | 47.30 | +2.05% | 11.73 | 9.29% |
| 2025-07-23 | 44.20 | 47.38 | 43.78 | 46.35 | +4.13% | 13.43 | 10.83% |