鼎捷数智 (300378) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-25	40.63	40.11	-0.42	-1.04%	39.52	41.78	107964	43711	4.01%
2026-05-22	40.18	40.53	0.36	0.90%	39.50	40.96	94423	37976	3.50%
2026-05-21	42.80	40.17	-2.09	-4.95%	40.00	42.89	138834	57804	5.15%
2026-05-20	42.61	42.26	-0.81	-1.88%	41.84	43.20	125737	53162	4.67%
2026-05-19	41.66	43.07	1.71	4.13%	41.36	43.75	181531	77948	6.74%
2026-05-18	39.37	41.36	1.86	4.71%	39.07	41.97	152446	62284	5.66%
2026-05-15	39.11	39.50	0.49	1.26%	39.03	40.80	137124	54547	5.09%
2026-05-14	42.76	39.01	-3.78	-8.83%	39.01	42.76	219459	88169	8.14%
2026-05-13	42.03	42.79	0.61	1.45%	41.61	42.85	103849	43996	3.85%
2026-05-12	43.16	42.18	-1.35	-3.10%	42.03	43.34	110503	46984	4.10%
2026-05-11	43.40	43.53	0.13	0.30%	42.54	43.83	162316	70137	6.02%
2026-05-08	43.80	43.40	0.16	0.37%	42.84	44.48	204239	89008	7.58%
2026-05-07	41.47	43.24	2.18	5.31%	40.96	43.73	197646	83795	7.33%
2026-05-06	39.79	41.06	2.14	5.50%	39.70	42.02	161558	66454	5.99%
2026-04-30	39.38	38.92	-0.34	-0.87%	38.88	39.99	85830	33701	3.18%
2026-04-29	38.58	39.26	0.25	0.64%	38.50	39.58	87602	34397	3.25%
2026-04-28	40.70	39.01	-1.87	-4.57%	38.78	40.86	115698	45583	4.29%
2026-04-27	40.50	40.88	0.25	0.62%	39.90	41.23	91533	37255	3.40%
2026-04-24	40.83	40.63	-0.73	-1.76%	40.10	41.27	94318	38334	3.50%
2026-04-23	42.38	41.36	-1.02	-2.41%	40.86	42.85	136208	56811	5.05%
2026-04-22	41.46	42.38	0.92	2.22%	40.96	42.77	143284	60017	5.32%
2026-04-21	41.99	41.46	-0.72	-1.71%	41.00	41.99	92251	38166	3.42%
2026-04-20	40.80	42.18	1.21	2.95%	40.77	42.49	139738	58692	5.18%
2026-04-17	40.94	40.97	-0.30	-0.73%	40.63	41.13	82684	33774	3.07%
2026-04-16	40.30	41.27	1.41	3.54%	40.21	41.39	131440	53797	4.88%
2026-04-15	41.36	39.86	-0.91	-2.23%	39.70	41.36	92584	37437	3.44%
2026-04-14	40.68	40.77	0.98	2.46%	40.39	41.46	121175	49462	4.50%
2026-04-13	39.67	39.79	-0.31	-0.77%	39.57	40.18	76447	30453	2.84%
2026-04-10	40.70	40.10	-0.19	-0.47%	40.08	40.96	93359	37826	3.46%
2026-04-09	40.60	40.29	-1.01	-2.45%	40.25	40.80	90105	36470	3.34%
2026-04-08	38.85	41.30	3.40	8.97%	38.80	41.36	149215	60255	5.54%
2026-04-07	38.16	37.90	-0.28	-0.73%	37.45	38.56	75943	28852	2.82%
2026-04-03	39.01	38.18	-0.27	-0.70%	38.10	39.10	87117	33532	3.23%
2026-04-02	39.15	38.45	-0.13	-0.34%	37.95	39.15	114916	44312	4.26%
2026-04-01	38.00	38.58	1.58	4.27%	37.67	38.73	114309	43726	4.24%
2026-03-31	37.10	37.00	-0.19	-0.51%	36.92	37.98	71202	26612	2.64%
2026-03-30	36.70	37.19	-0.41	-1.09%	36.43	37.35	62272	23019	2.31%
2026-03-27	36.50	37.60	0.51	1.38%	36.30	37.70	76976	28713	2.86%
2026-03-26	38.10	37.09	-1.19	-3.11%	36.89	38.37	64118	24055	2.38%
2026-03-25	37.89	38.28	0.50	1.32%	37.80	38.76	91384	35078	3.39%
2026-03-24	37.72	37.78	0.68	1.83%	36.89	38.58	95378	35769	3.54%
2026-03-23	39.26	37.10	-3.07	-7.64%	36.79	39.59	134842	51445	5.00%
2026-03-20	42.20	40.17	-1.87	-4.45%	40.17	42.43	87256	35869	3.24%
2026-03-19	42.60	42.04	-1.26	-2.91%	41.81	42.80	75070	31748	2.79%
2026-03-18	42.33	43.30	1.29	3.07%	42.25	43.42	86327	37049	3.20%
2026-03-17	43.18	42.01	-0.79	-1.85%	42.01	43.40	76975	32834	2.86%
2026-03-16	42.93	42.80	-0.15	-0.35%	41.96	42.95	80798	34267	3.00%
2026-03-13	43.91	42.95	-1.23	-2.78%	42.80	44.00	87565	37958	3.25%
2026-03-12	44.76	44.18	-0.67	-1.49%	44.00	45.55	84966	37987	3.15%
2026-03-11	45.49	44.85	-0.70	-1.54%	44.80	45.89	98873	44689	3.67%
2026-03-10	46.21	45.55	0.26	0.57%	44.68	46.70	179719	81771	6.67%
2026-03-09	43.20	45.29	1.08	2.44%	43.18	45.60	165737	73974	6.15%
2026-03-06	43.42	44.21	0.88	2.03%	43.05	44.69	99152	43687	3.68%
2026-03-05	44.15	43.33	0.58	1.36%	42.90	44.46	92790	40487	3.44%
2026-03-04	43.64	42.75	-1.05	-2.40%	42.42	44.43	126837	54835	4.71%
2026-03-03	46.88	43.80	-2.55	-5.50%	43.64	46.94	127580	57251	4.73%
2026-03-02	47.12	46.35	-2.41	-4.94%	46.10	48.00	151037	70604	5.60%
2026-02-27	47.24	48.76	1.23	2.59%	47.10	49.73	162473	79150	6.03%
2026-02-26	46.96	47.53	0.57	1.21%	46.54	47.87	102618	48631	3.81%
2026-02-25	46.97	46.96	0.10	0.21%	46.49	47.28	98442	46161	3.65%
2026-02-24	49.50	46.86	-1.84	-3.78%	46.71	49.50	152475	72069	5.66%