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
2026-09-16	35.91	36.10	0.21	0.59%	35.07	36.36	119713	42742	4.44%
2026-09-15	36.18	35.89	0.10	0.28%	35.74	37.33	170291	61995	6.32%
2026-09-14	35.80	35.79	-0.01	-0.03%	35.57	36.80	145447	52490	5.40%
2026-09-11	36.68	35.80	-1.01	-2.74%	35.25	36.75	95787	34340	3.55%
2026-09-10	37.65	36.81	-0.90	-2.39%	36.80	37.65	85521	31663	3.17%
2026-09-09	38.51	37.71	-0.51	-1.33%	37.41	38.56	122299	46328	4.54%
2026-09-08	39.39	38.22	-1.18	-2.99%	38.09	39.57	187227	72213	6.95%
2026-09-07	39.39	39.40	-0.34	-0.86%	38.88	39.90	234085	91974	8.69%
2026-09-04	39.80	39.74	1.36	3.54%	39.31	42.02	321643	130650	11.93%
2026-09-03	38.51	38.38	-0.34	-0.88%	38.14	39.98	193167	75176	7.17%
2026-09-02	39.66	38.72	-0.84	-2.12%	37.82	39.75	262381	101117	9.74%
2026-09-01	39.31	39.56	1.02	2.65%	38.19	40.65	445857	175099	16.54%
2026-08-31	35.95	38.54	1.09	2.91%	35.13	38.70	448528	167312	16.64%
2026-08-28	35.56	37.45	6.24	19.99%	35.56	37.45	139684	51832	5.18%
2026-08-27	30.18	31.21	1.03	3.41%	30.15	31.37	76734	23698	2.85%
2026-08-26	31.61	30.18	-1.49	-4.70%	30.02	31.69	91018	27850	3.38%
2026-08-25	30.22	31.67	1.45	4.80%	29.55	31.93	97594	30008	3.62%
2026-08-24	31.42	30.22	-1.23	-3.91%	29.70	31.58	77323	23471	2.87%
2026-08-21	32.28	31.45	-0.96	-2.96%	31.37	32.88	78563	24924	2.92%
2026-08-20	33.18	32.41	-0.51	-1.55%	32.21	33.40	70210	22952	2.61%
2026-08-19	35.01	32.92	-2.39	-6.77%	32.87	35.09	101622	34147	3.77%
2026-08-18	35.90	35.31	-0.88	-2.43%	34.76	36.01	99807	35245	3.70%
2026-08-17	36.06	36.19	0.01	0.03%	35.50	36.49	84006	30202	3.12%
2026-08-14	36.50	36.18	-0.42	-1.15%	35.38	38.23	132332	48293	4.91%
2026-08-13	36.65	36.60	0.00	0.00%	36.40	38.18	160653	59724	5.96%
2026-08-12	36.38	36.60	0.74	2.06%	35.89	37.66	148592	54695	5.51%
2026-08-11	36.90	35.86	-0.66	-1.81%	35.66	36.90	87907	31729	3.26%
2026-08-10	37.35	36.52	-0.14	-0.38%	36.16	37.58	100345	36770	3.72%
2026-08-07	36.75	36.66	-0.28	-0.76%	35.27	37.24	183522	66324	6.81%
2026-08-06	36.00	36.94	0.35	0.96%	35.88	38.48	222881	83357	8.27%
2026-08-05	35.00	36.59	1.24	3.51%	34.80	37.48	212006	77268	7.87%
2026-08-04	33.77	35.35	1.86	5.55%	33.50	35.65	202771	70274	7.52%
2026-08-03	33.40	33.49	-0.23	-0.68%	32.95	34.80	266995	90407	9.91%
2026-07-31	28.11	33.72	4.86	16.84%	28.01	34.63	392958	129176	14.58%
2026-07-30	27.81	28.86	0.95	3.40%	27.75	29.97	165077	48188	6.13%
2026-07-29	27.90	27.91	0.37	1.34%	26.56	28.23	108428	29793	4.02%
2026-07-28	27.27	27.54	-0.01	-0.04%	27.04	28.11	58453	16213	2.17%
2026-07-27	26.30	27.55	1.14	4.32%	26.17	27.58	77855	21195	2.89%
2026-07-24	27.50	26.41	-1.53	-5.48%	26.39	27.58	81033	21794	3.01%
2026-07-23	27.79	27.94	-0.03	-0.11%	27.47	28.15	67179	18700	2.49%
2026-07-22	28.65	27.97	-0.95	-3.28%	27.88	28.93	78144	22168	2.90%
2026-07-21	27.80	28.92	0.78	2.77%	27.35	29.13	115846	32928	4.30%
2026-07-20	27.92	28.14	0.50	1.81%	27.02	28.48	87904	24491	3.26%
2026-07-17	29.53	27.64	-2.27	-7.59%	27.64	30.50	99989	28930	3.71%
2026-07-16	29.73	29.91	0.11	0.37%	29.21	30.53	80151	23982	2.97%
2026-07-15	29.72	29.80	-0.10	-0.33%	29.38	30.39	75800	22644	2.81%
2026-07-14	30.80	29.90	-0.93	-3.02%	28.83	31.11	106858	31753	3.96%
2026-07-13	33.71	30.83	-3.25	-9.54%	30.71	34.25	139986	44416	5.19%
2026-07-10	32.64	34.08	1.03	3.12%	32.24	35.98	163935	57034	6.08%
2026-07-09	32.19	33.05	0.59	1.82%	31.82	33.25	75092	24556	2.79%
2026-07-08	32.25	32.46	0.26	0.81%	31.52	32.81	69063	22315	2.56%
2026-07-07	34.47	32.20	-2.26	-6.56%	32.06	34.58	95590	31386	3.55%
2026-07-06	36.00	34.46	-1.80	-4.96%	34.20	36.35	107881	37564	4.00%
2026-07-03	35.46	36.26	0.56	1.57%	35.40	37.13	104016	37917	3.86%
2026-07-02	38.00	35.70	-1.94	-5.15%	35.61	38.31	153092	56306	5.68%
2026-07-01	36.72	37.64	1.54	4.27%	36.27	38.80	174512	65541	6.48%
2026-06-30	35.80	36.10	0.50	1.40%	35.19	36.66	81776	29513	3.03%
2026-06-29	36.00	35.60	0.19	0.54%	35.30	37.21	100652	36398	3.73%
2026-06-26	36.95	35.41	-1.76	-4.74%	35.18	36.95	111393	39910	4.13%
2026-06-25	38.94	37.17	-1.76	-4.52%	36.93	39.24	132643	50100	4.92%
2026-06-24	36.90	38.93	2.05	5.56%	36.40	39.28	168076	64406	6.24%
2026-06-23	38.09	36.88	-1.86	-4.80%	36.76	38.69	112192	42191	4.16%
2026-06-22	38.53	38.74	0.58	1.52%	37.46	39.18	145243	55794	5.39%
2026-06-18	37.03	38.16	0.81	2.17%	36.92	38.95	121930	46434	4.52%
2026-06-17	37.24	37.35	-0.10	-0.27%	36.54	37.59	100452	37231	3.73%
2026-06-16	37.54	37.45	-0.30	-0.79%	37.08	38.14	90952	34191	3.37%
2026-06-15	36.42	37.75	2.49	7.06%	36.42	38.27	146488	55121	5.44%
2026-06-12	35.56	35.26	0.45	1.29%	34.72	36.56	102970	36747	3.82%
2026-06-11	36.80	34.81	-2.05	-5.56%	34.50	37.62	117533	41505	4.36%
2026-06-10	38.52	36.86	-1.51	-3.94%	36.30	40.11	137268	51718	5.09%
2026-06-09	37.03	38.37	1.16	3.12%	36.40	39.05	182131	68454	6.76%