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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 62.93 | 69.76 | 62.08 | 62.13 | -4.19% | 26.70 | 15.17% |
| 2026-01-15 | 62.78 | 67.10 | 61.39 | 64.85 | +0.12% | 23.75 | 13.61% |
| 2026-01-14 | 63.57 | 71.78 | 63.04 | 64.77 | +2.76% | 37.99 | 21.07% |
| 2026-01-13 | 67.01 | 70.80 | 62.89 | 63.03 | +0.54% | 41.96 | 23.79% |
| 2026-01-12 | 54.72 | 64.38 | 54.48 | 62.69 | +16.78% | 31.98 | 20.08% |
| 2026-01-09 | 49.23 | 54.00 | 49.18 | 53.68 | +6.61% | 22.53 | 16.18% |
| 2026-01-08 | 49.69 | 52.64 | 48.20 | 50.35 | +6.09% | 20.40 | 15.09% |
| 2026-01-07 | 48.00 | 48.53 | 47.01 | 47.46 | -2.02% | 6.72 | 5.22% |
| 2026-01-06 | 48.10 | 48.48 | 46.90 | 48.44 | -0.02% | 9.62 | 7.47% |
| 2026-01-05 | 45.00 | 48.88 | 44.58 | 48.45 | +7.05% | 14.40 | 11.16% |
| 2025-12-31 | 43.85 | 46.50 | 43.71 | 45.26 | +2.38% | 10.01 | 8.20% |
| 2025-12-30 | 45.02 | 45.40 | 43.75 | 44.21 | +2.62% | 8.22 | 6.86% |
| 2025-12-29 | 42.98 | 43.66 | 42.68 | 43.08 | +0.33% | 3.21 | 2.76% |
| 2025-12-26 | 42.60 | 43.88 | 42.49 | 42.94 | +0.49% | 3.96 | 3.40% |
| 2025-12-25 | 42.33 | 43.00 | 42.05 | 42.73 | +1.67% | 2.70 | 2.36% |
| 2025-12-24 | 41.37 | 42.19 | 41.20 | 42.03 | +1.28% | 2.04 | 1.81% |
| 2025-12-23 | 41.89 | 41.95 | 41.36 | 41.50 | -0.84% | 1.88 | 1.67% |
| 2025-12-22 | 41.60 | 42.02 | 41.47 | 41.85 | +0.87% | 1.69 | 1.50% |
| 2025-12-19 | 41.80 | 42.18 | 41.41 | 41.49 | -0.62% | 2.03 | 1.80% |
| 2025-12-18 | 41.81 | 42.99 | 41.66 | 41.75 | -1.07% | 3.04 | 2.67% |