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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.99 | 41.99 | 41.00 | 41.46 | -1.71% | 3.82 | 3.42% |
| 2026-04-20 | 40.80 | 42.49 | 40.77 | 42.18 | +2.95% | 5.87 | 5.18% |
| 2026-04-17 | 40.94 | 41.13 | 40.63 | 40.97 | -0.73% | 3.38 | 3.07% |
| 2026-04-16 | 40.30 | 41.39 | 40.21 | 41.27 | +3.54% | 5.38 | 4.88% |
| 2026-04-15 | 41.36 | 41.36 | 39.70 | 39.86 | -2.23% | 3.74 | 3.44% |
| 2026-04-14 | 40.68 | 41.46 | 40.39 | 40.77 | +2.46% | 4.95 | 4.50% |
| 2026-04-13 | 39.67 | 40.18 | 39.57 | 39.79 | -0.77% | 3.05 | 2.84% |
| 2026-04-10 | 40.70 | 40.96 | 40.08 | 40.10 | -0.47% | 3.78 | 3.46% |
| 2026-04-09 | 40.60 | 40.80 | 40.25 | 40.29 | -2.45% | 3.65 | 3.34% |
| 2026-04-08 | 38.85 | 41.36 | 38.80 | 41.30 | +8.97% | 6.03 | 5.54% |
| 2026-04-07 | 38.16 | 38.56 | 37.45 | 37.90 | -0.73% | 2.89 | 2.82% |
| 2026-04-03 | 39.01 | 39.10 | 38.10 | 38.18 | -0.70% | 3.35 | 3.23% |
| 2026-04-02 | 39.15 | 39.15 | 37.95 | 38.45 | -0.34% | 4.43 | 4.26% |
| 2026-04-01 | 38.00 | 38.73 | 37.67 | 38.58 | +4.27% | 4.37 | 4.24% |
| 2026-03-31 | 37.10 | 37.98 | 36.92 | 37.00 | -0.51% | 2.66 | 2.64% |
| 2026-03-30 | 36.70 | 37.35 | 36.43 | 37.19 | -1.09% | 2.30 | 2.31% |
| 2026-03-27 | 36.50 | 37.70 | 36.30 | 37.60 | +1.38% | 2.87 | 2.86% |
| 2026-03-26 | 38.10 | 38.37 | 36.89 | 37.09 | -3.11% | 2.41 | 2.38% |
| 2026-03-25 | 37.89 | 38.76 | 37.80 | 38.28 | +1.32% | 3.51 | 3.39% |
| 2026-03-24 | 37.72 | 38.58 | 36.89 | 37.78 | +1.83% | 3.58 | 3.54% |