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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.42 | 46.15 | 44.05 | 44.51 | -3.37% | 10.64 | 8.80% |
| 2025-07-21 | 45.52 | 47.62 | 45.36 | 46.06 | -1.85% | 11.85 | 9.49% |
| 2025-07-18 | 48.66 | 50.33 | 46.36 | 46.93 | +2.42% | 19.35 | 14.98% |
| 2025-07-17 | 44.91 | 47.39 | 43.99 | 45.82 | +0.26% | 16.87 | 13.70% |
| 2025-07-16 | 46.27 | 47.00 | 43.88 | 45.70 | -0.70% | 17.85 | 14.69% |
| 2025-07-15 | 38.19 | 46.02 | 38.10 | 46.02 | +20.00% | 18.86 | 16.45% |
| 2025-07-14 | 38.88 | 38.94 | 37.86 | 38.35 | -1.62% | 5.57 | 5.41% |
| 2025-07-11 | 35.86 | 39.60 | 35.52 | 38.98 | +9.31% | 11.05 | 10.76% |
| 2025-07-10 | 36.34 | 36.34 | 35.25 | 35.66 | -1.27% | 2.85 | 2.96% |
| 2025-07-09 | 34.43 | 36.68 | 34.05 | 36.12 | +5.21% | 5.79 | 6.01% |
| 2025-07-08 | 33.57 | 34.48 | 33.57 | 34.33 | +1.87% | 2.30 | 2.50% |
| 2025-07-07 | 34.68 | 34.77 | 33.50 | 33.70 | -3.13% | 3.17 | 3.45% |
| 2025-07-04 | 35.66 | 36.22 | 34.40 | 34.79 | -2.77% | 2.51 | 2.66% |
| 2025-07-03 | 35.10 | 35.93 | 35.00 | 35.78 | +2.00% | 2.06 | 2.15% |
| 2025-07-02 | 36.12 | 36.28 | 34.88 | 35.08 | -3.25% | 2.39 | 2.51% |
| 2025-07-01 | 36.42 | 36.60 | 35.90 | 36.26 | -0.93% | 2.19 | 2.24% |
| 2025-06-30 | 35.48 | 36.84 | 35.48 | 36.60 | +2.66% | 3.27 | 3.33% |
| 2025-06-27 | 35.99 | 36.24 | 35.30 | 35.65 | -0.81% | 2.80 | 2.91% |
| 2025-06-26 | 35.04 | 36.90 | 34.76 | 35.94 | +2.57% | 5.53 | 5.68% |
| 2025-06-25 | 33.78 | 35.15 | 33.50 | 35.04 | +3.73% | 3.84 | 4.12% |