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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.57 | 49.94 | 48.70 | 48.70 | -2.25% | 5.19 | 3.91% |
| 2026-02-12 | 49.21 | 50.25 | 48.90 | 49.82 | +1.34% | 5.32 | 3.98% |
| 2026-02-11 | 49.88 | 50.30 | 49.01 | 49.16 | -1.58% | 5.05 | 3.79% |
| 2026-02-10 | 49.75 | 50.39 | 48.82 | 49.95 | +0.77% | 7.31 | 5.45% |
| 2026-02-09 | 49.16 | 49.80 | 48.20 | 49.57 | +2.91% | 6.65 | 5.02% |
| 2026-02-06 | 48.99 | 49.48 | 47.93 | 48.17 | -2.23% | 5.99 | 4.57% |
| 2026-02-05 | 49.50 | 50.26 | 49.00 | 49.27 | -1.93% | 5.51 | 4.13% |
| 2026-02-04 | 52.26 | 53.09 | 49.90 | 50.24 | -6.48% | 11.75 | 8.60% |
| 2026-02-03 | 53.20 | 53.73 | 52.06 | 53.72 | +1.90% | 7.21 | 5.04% |
| 2026-02-02 | 55.34 | 56.58 | 52.61 | 52.72 | -4.41% | 8.27 | 5.69% |
| 2026-01-30 | 56.42 | 56.97 | 54.22 | 55.15 | -3.35% | 9.53 | 6.40% |
| 2026-01-29 | 56.22 | 60.50 | 55.45 | 57.06 | +1.13% | 14.68 | 9.31% |
| 2026-01-28 | 58.82 | 59.80 | 56.36 | 56.42 | -4.06% | 10.49 | 6.76% |
| 2026-01-27 | 57.91 | 59.82 | 55.55 | 58.81 | +2.17% | 10.31 | 6.66% |
| 2026-01-26 | 59.52 | 60.27 | 56.71 | 57.56 | -3.28% | 9.83 | 6.31% |
| 2026-01-23 | 57.69 | 60.72 | 57.18 | 59.51 | +3.88% | 14.51 | 9.10% |
| 2026-01-22 | 57.72 | 58.99 | 56.31 | 57.29 | -0.52% | 9.72 | 6.26% |
| 2026-01-21 | 56.73 | 60.55 | 56.72 | 57.59 | -0.23% | 10.19 | 6.47% |
| 2026-01-20 | 59.86 | 60.87 | 56.88 | 57.72 | -3.06% | 12.69 | 8.08% |
| 2026-01-19 | 60.29 | 61.69 | 58.92 | 59.54 | -4.17% | 18.82 | 11.61% |