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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.84 | 52.50 | 50.13 | 52.27 | +3.67% | 9.28 | 6.68% |
| 2025-09-15 | 50.66 | 51.18 | 50.00 | 50.42 | -1.68% | 6.50 | 4.78% |
| 2025-09-12 | 51.20 | 53.23 | 51.12 | 51.28 | +0.33% | 10.67 | 7.60% |
| 2025-09-11 | 49.77 | 51.50 | 48.68 | 51.11 | +4.03% | 10.47 | 7.71% |
| 2025-09-10 | 48.80 | 49.93 | 48.80 | 49.13 | +1.07% | 5.88 | 4.43% |
| 2025-09-09 | 49.88 | 50.95 | 48.26 | 48.61 | -3.46% | 8.61 | 6.48% |
| 2025-09-08 | 48.89 | 50.70 | 48.01 | 50.35 | +2.97% | 9.71 | 7.22% |
| 2025-09-05 | 48.59 | 48.99 | 47.22 | 48.90 | +1.60% | 8.37 | 6.45% |
| 2025-09-04 | 49.70 | 50.50 | 47.11 | 48.13 | -3.16% | 9.28 | 7.05% |
| 2025-09-03 | 51.50 | 51.55 | 49.50 | 49.70 | -2.34% | 7.10 | 5.23% |
| 2025-09-02 | 54.00 | 54.08 | 50.57 | 50.89 | -5.76% | 12.33 | 8.87% |
| 2025-09-01 | 52.99 | 54.25 | 52.90 | 54.00 | +2.62% | 11.33 | 7.84% |
| 2025-08-29 | 57.01 | 57.50 | 52.25 | 52.62 | -9.28% | 19.36 | 13.36% |
| 2025-08-28 | 59.41 | 59.89 | 55.48 | 58.00 | -5.54% | 19.88 | 12.87% |
| 2025-08-27 | 62.50 | 65.00 | 59.40 | 61.40 | +0.52% | 24.33 | 14.54% |
| 2025-08-26 | 58.11 | 62.11 | 58.11 | 61.08 | +3.46% | 18.87 | 11.53% |
| 2025-08-25 | 59.10 | 61.50 | 58.03 | 59.04 | +0.65% | 18.76 | 11.68% |
| 2025-08-22 | 55.58 | 58.90 | 55.01 | 58.66 | +5.96% | 17.72 | 11.41% |
| 2025-08-21 | 55.21 | 55.96 | 54.32 | 55.36 | +0.34% | 10.05 | 6.76% |
| 2025-08-20 | 56.50 | 56.53 | 53.76 | 55.17 | -4.30% | 15.46 | 10.44% |