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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.49 | 35.15 | 34.20 | 34.82 | 0.00% | 2.12 | 2.27% |
| 2025-05-23 | 34.48 | 35.92 | 34.03 | 34.82 | -0.17% | 3.82 | 4.04% |
| 2025-05-22 | 34.02 | 35.41 | 33.85 | 34.88 | +1.60% | 3.12 | 3.32% |
| 2025-05-21 | 34.76 | 34.87 | 34.32 | 34.33 | -1.52% | 1.92 | 2.06% |
| 2025-05-20 | 34.81 | 35.24 | 34.45 | 34.86 | +0.03% | 1.74 | 1.85% |
| 2025-05-19 | 34.53 | 35.37 | 33.81 | 34.85 | +0.87% | 2.52 | 2.70% |
| 2025-05-16 | 34.72 | 34.95 | 34.38 | 34.55 | -0.77% | 1.97 | 2.11% |
| 2025-05-15 | 36.59 | 36.62 | 34.75 | 34.82 | -5.76% | 4.16 | 4.37% |
| 2025-05-14 | 36.46 | 37.93 | 35.88 | 36.95 | +1.04% | 3.71 | 3.74% |
| 2025-05-13 | 37.99 | 38.25 | 36.47 | 36.57 | +0.27% | 4.41 | 4.39% |
| 2025-05-12 | 36.21 | 36.93 | 35.72 | 36.47 | +1.47% | 3.40 | 3.48% |
| 2025-05-09 | 36.79 | 37.13 | 35.85 | 35.94 | -3.23% | 3.19 | 3.26% |
| 2025-05-08 | 36.98 | 37.82 | 36.92 | 37.14 | -0.35% | 3.62 | 3.60% |
| 2025-05-07 | 38.88 | 39.21 | 36.87 | 37.27 | -3.47% | 5.83 | 5.73% |
| 2025-05-06 | 38.48 | 39.23 | 37.57 | 38.61 | +2.09% | 6.32 | 6.11% |