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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.26 | 39.59 | 36.79 | 37.10 | -7.64% | 5.14 | 5.00% |
| 2026-03-20 | 42.20 | 42.43 | 40.17 | 40.17 | -4.45% | 3.59 | 3.24% |
| 2026-03-19 | 42.60 | 42.80 | 41.81 | 42.04 | -2.91% | 3.17 | 2.79% |
| 2026-03-18 | 42.33 | 43.42 | 42.25 | 43.30 | +3.07% | 3.70 | 3.20% |
| 2026-03-17 | 43.18 | 43.40 | 42.01 | 42.01 | -1.85% | 3.28 | 2.86% |
| 2026-03-16 | 42.93 | 42.95 | 41.96 | 42.80 | -0.35% | 3.43 | 3.00% |
| 2026-03-13 | 43.91 | 44.00 | 42.80 | 42.95 | -2.78% | 3.80 | 3.25% |
| 2026-03-12 | 44.76 | 45.55 | 44.00 | 44.18 | -1.49% | 3.80 | 3.15% |
| 2026-03-11 | 45.49 | 45.89 | 44.80 | 44.85 | -1.54% | 4.47 | 3.67% |
| 2026-03-10 | 46.21 | 46.70 | 44.68 | 45.55 | +0.57% | 8.18 | 6.67% |
| 2026-03-09 | 43.20 | 45.60 | 43.18 | 45.29 | +2.44% | 7.40 | 6.15% |
| 2026-03-06 | 43.42 | 44.69 | 43.05 | 44.21 | +2.03% | 4.37 | 3.68% |
| 2026-03-05 | 44.15 | 44.46 | 42.90 | 43.33 | +1.36% | 4.05 | 3.44% |
| 2026-03-04 | 43.64 | 44.43 | 42.42 | 42.75 | -2.40% | 5.48 | 4.71% |
| 2026-03-03 | 46.88 | 46.94 | 43.64 | 43.80 | -5.50% | 5.73 | 4.73% |
| 2026-03-02 | 47.12 | 48.00 | 46.10 | 46.35 | -4.94% | 7.06 | 5.60% |
| 2026-02-27 | 47.24 | 49.73 | 47.10 | 48.76 | +2.59% | 7.92 | 6.03% |
| 2026-02-26 | 46.96 | 47.87 | 46.54 | 47.53 | +1.21% | 4.86 | 3.81% |
| 2026-02-25 | 46.97 | 47.28 | 46.49 | 46.96 | +0.21% | 4.62 | 3.65% |
| 2026-02-24 | 49.50 | 49.50 | 46.71 | 46.86 | -3.78% | 7.21 | 5.66% |