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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.88 | 34.09 | 32.75 | 33.78 | +3.49% | 2.59 | 2.86% |
| 2025-06-23 | 31.50 | 33.02 | 31.50 | 32.64 | +1.94% | 2.19 | 2.50% |
| 2025-06-20 | 33.30 | 34.49 | 32.00 | 32.02 | -4.42% | 3.25 | 3.66% |
| 2025-06-19 | 34.00 | 35.10 | 33.38 | 33.50 | -1.50% | 3.19 | 3.46% |
| 2025-06-18 | 34.60 | 34.73 | 33.76 | 34.01 | -1.62% | 1.59 | 1.73% |
| 2025-06-17 | 35.00 | 35.07 | 34.03 | 34.57 | -1.57% | 1.89 | 2.04% |
| 2025-06-16 | 33.89 | 35.53 | 33.55 | 35.12 | +3.45% | 2.91 | 3.10% |
| 2025-06-13 | 36.44 | 36.44 | 33.80 | 33.95 | -6.06% | 3.86 | 4.15% |
| 2025-06-12 | 35.71 | 36.39 | 35.33 | 36.14 | +0.50% | 2.01 | 2.08% |
| 2025-06-11 | 35.70 | 37.21 | 35.69 | 35.96 | +0.76% | 2.68 | 2.74% |
| 2025-06-10 | 36.76 | 36.78 | 34.61 | 35.69 | -2.00% | 3.36 | 3.52% |
| 2025-06-09 | 35.68 | 37.44 | 35.68 | 36.42 | +3.09% | 4.52 | 4.55% |
| 2025-06-06 | 35.00 | 35.92 | 34.86 | 35.33 | +0.43% | 2.43 | 2.55% |
| 2025-06-05 | 33.64 | 35.32 | 33.58 | 35.18 | +4.48% | 3.41 | 3.64% |
| 2025-06-04 | 33.22 | 34.03 | 32.97 | 33.67 | +1.41% | 1.53 | 1.69% |
| 2025-06-03 | 33.05 | 33.76 | 32.97 | 33.20 | -0.30% | 1.42 | 1.58% |
| 2025-05-30 | 34.20 | 34.26 | 33.27 | 33.30 | -3.08% | 1.88 | 2.07% |
| 2025-05-29 | 33.61 | 34.67 | 33.35 | 34.36 | +2.78% | 2.69 | 2.91% |
| 2025-05-28 | 33.86 | 34.22 | 33.28 | 33.43 | -0.86% | 1.55 | 1.71% |
| 2025-05-27 | 34.69 | 34.82 | 33.42 | 33.72 | -3.16% | 2.67 | 2.93% |