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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 48.95 | 50.28 | 48.80 | 49.34 | +1.36% | 7.48 | 5.59% |
| 2025-10-21 | 48.69 | 48.78 | 47.60 | 48.68 | +0.89% | 5.39 | 4.14% |
| 2025-10-20 | 48.52 | 49.00 | 47.82 | 48.25 | +1.71% | 4.65 | 3.57% |
| 2025-10-17 | 49.40 | 50.00 | 47.43 | 47.44 | -4.03% | 6.31 | 4.83% |
| 2025-10-16 | 51.05 | 51.16 | 49.40 | 49.43 | -3.94% | 7.47 | 5.53% |
| 2025-10-15 | 50.22 | 51.99 | 49.83 | 51.46 | +0.88% | 6.68 | 4.85% |
| 2025-10-14 | 54.45 | 55.43 | 50.65 | 51.01 | -6.08% | 11.49 | 8.04% |
| 2025-10-13 | 53.33 | 57.48 | 53.22 | 54.31 | -3.48% | 12.85 | 8.68% |
| 2025-10-10 | 58.86 | 60.73 | 55.16 | 56.27 | -8.36% | 20.39 | 13.21% |
| 2025-10-09 | 54.40 | 62.88 | 54.09 | 61.40 | +10.13% | 28.61 | 18.04% |
| 2025-09-30 | 54.90 | 56.43 | 53.24 | 55.75 | +5.13% | 18.74 | 12.69% |
| 2025-09-29 | 51.01 | 54.88 | 51.01 | 53.03 | +3.96% | 14.21 | 9.88% |
| 2025-09-26 | 52.32 | 53.21 | 50.82 | 51.01 | -4.10% | 10.73 | 7.66% |
| 2025-09-25 | 50.59 | 55.55 | 50.30 | 53.19 | +6.13% | 23.15 | 16.05% |
| 2025-09-24 | 47.85 | 50.60 | 47.62 | 50.12 | +3.60% | 7.47 | 5.61% |
| 2025-09-23 | 50.57 | 50.72 | 46.89 | 48.38 | -3.99% | 8.63 | 6.63% |
| 2025-09-22 | 49.91 | 50.85 | 49.58 | 50.39 | +0.74% | 5.76 | 4.26% |
| 2025-09-19 | 50.57 | 51.38 | 49.90 | 50.02 | -1.83% | 6.49 | 4.77% |
| 2025-09-18 | 52.09 | 52.88 | 50.50 | 50.95 | -2.64% | 11.05 | 7.91% |
| 2025-09-17 | 51.76 | 52.99 | 50.80 | 52.33 | +0.11% | 10.76 | 7.72% |