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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.30 | 44.31 | 43.10 | 43.39 | -2.30% | 5.29 | 4.50% |
| 2025-11-18 | 42.97 | 45.13 | 42.51 | 44.41 | +3.50% | 9.27 | 7.78% |
| 2025-11-17 | 41.40 | 43.42 | 41.40 | 42.91 | +3.65% | 5.65 | 4.91% |
| 2025-11-14 | 42.43 | 42.43 | 41.40 | 41.40 | -3.38% | 4.15 | 3.68% |
| 2025-11-13 | 42.73 | 42.89 | 42.27 | 42.85 | +0.52% | 4.12 | 3.59% |
| 2025-11-12 | 42.59 | 42.84 | 42.01 | 42.63 | -0.49% | 3.64 | 3.18% |
| 2025-11-11 | 43.74 | 43.77 | 42.52 | 42.84 | -1.40% | 6.82 | 5.88% |
| 2025-11-10 | 47.41 | 47.58 | 43.27 | 43.45 | -11.88% | 15.93 | 13.15% |
| 2025-11-07 | 50.50 | 50.79 | 49.28 | 49.31 | -3.79% | 6.68 | 4.99% |
| 2025-11-06 | 51.03 | 51.59 | 49.61 | 51.25 | +0.02% | 7.51 | 5.51% |
| 2025-11-05 | 52.35 | 52.88 | 50.30 | 51.24 | -5.11% | 10.70 | 7.73% |
| 2025-11-04 | 53.59 | 54.26 | 52.90 | 54.00 | -0.81% | 9.30 | 6.43% |
| 2025-11-03 | 53.80 | 54.93 | 52.45 | 54.44 | +3.79% | 15.44 | 10.61% |
| 2025-10-31 | 48.83 | 53.58 | 48.79 | 52.45 | +7.59% | 18.09 | 12.89% |
| 2025-10-30 | 50.46 | 50.46 | 48.63 | 48.75 | -5.10% | 9.53 | 7.16% |
| 2025-10-29 | 51.00 | 51.50 | 50.00 | 51.37 | -0.45% | 7.32 | 5.35% |
| 2025-10-28 | 50.11 | 53.68 | 50.00 | 51.60 | +2.87% | 13.08 | 9.32% |
| 2025-10-27 | 50.46 | 50.78 | 49.28 | 50.16 | -0.38% | 6.55 | 4.87% |
| 2025-10-24 | 49.09 | 51.00 | 48.98 | 50.35 | +3.05% | 7.00 | 5.20% |
| 2025-10-23 | 49.01 | 49.63 | 47.90 | 48.86 | -0.97% | 4.42 | 3.39% |