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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.11 | 42.27 | 40.11 | 42.20 | +4.77% | 5.17 | 4.61% |
| 2025-12-16 | 40.93 | 41.09 | 40.12 | 40.28 | -1.61% | 2.57 | 2.35% |
| 2025-12-15 | 40.88 | 41.64 | 40.51 | 40.94 | -2.73% | 3.29 | 2.97% |
| 2025-12-12 | 41.53 | 42.28 | 41.32 | 42.09 | +0.57% | 6.02 | 5.34% |
| 2025-12-11 | 43.13 | 43.13 | 41.82 | 41.85 | -3.97% | 5.16 | 4.53% |
| 2025-12-10 | 42.98 | 43.58 | 42.42 | 43.58 | +0.79% | 2.76 | 2.39% |
| 2025-12-09 | 43.38 | 44.35 | 43.01 | 43.24 | -0.32% | 3.42 | 2.90% |
| 2025-12-08 | 42.70 | 43.77 | 42.64 | 43.38 | +2.12% | 3.72 | 3.20% |
| 2025-12-05 | 42.09 | 42.68 | 41.64 | 42.48 | +1.00% | 2.39 | 2.10% |
| 2025-12-04 | 42.19 | 42.42 | 41.52 | 42.06 | -0.33% | 2.63 | 2.33% |
| 2025-12-03 | 43.33 | 43.50 | 42.05 | 42.20 | -4.00% | 3.88 | 3.37% |
| 2025-12-02 | 43.67 | 44.40 | 43.11 | 43.96 | +0.69% | 3.91 | 3.32% |
| 2025-12-01 | 43.31 | 43.99 | 43.05 | 43.66 | +0.60% | 3.48 | 2.96% |
| 2025-11-28 | 43.15 | 43.79 | 42.91 | 43.40 | +0.37% | 2.95 | 2.53% |
| 2025-11-27 | 44.39 | 44.43 | 43.17 | 43.24 | -1.95% | 4.23 | 3.59% |
| 2025-11-26 | 44.92 | 45.58 | 43.92 | 44.10 | -2.76% | 5.31 | 4.40% |
| 2025-11-25 | 44.25 | 46.38 | 44.25 | 45.35 | +1.21% | 8.21 | 6.66% |
| 2025-11-24 | 42.51 | 45.34 | 41.16 | 44.81 | +5.68% | 8.81 | 7.48% |
| 2025-11-21 | 41.90 | 43.88 | 41.90 | 42.40 | -1.74% | 4.96 | 4.30% |
| 2025-11-20 | 43.94 | 44.25 | 43.00 | 43.15 | -0.55% | 3.41 | 2.91% |