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
2026-07-30	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%
2026-06-08	34.65	37.21	1.33	3.71%	34.55	38.16	180367	66887	6.69%
2026-06-05	36.45	35.88	-0.14	-0.39%	35.00	36.98	122866	44228	4.56%
2026-06-04	36.08	36.02	-1.83	-4.83%	35.11	36.75	156263	56151	5.80%
2026-06-03	38.58	37.97	-0.80	-2.06%	37.50	38.91	143125	54495	5.31%
2026-06-02	40.60	38.77	-1.62	-4.01%	38.41	40.60	159878	62586	5.93%
2026-06-01	36.00	40.39	5.18	14.71%	36.00	41.86	308548	121333	11.45%
2026-05-29	37.42	35.21	-1.41	-3.85%	34.94	38.28	108690	39555	4.03%
2026-05-28	37.10	36.62	-0.53	-1.43%	35.22	37.19	120453	43542	4.47%
2026-05-27	38.50	37.15	-1.35	-3.51%	36.92	39.06	101283	38416	3.76%
2026-05-26	39.70	38.50	-1.61	-4.01%	37.70	39.70	126737	48820	4.70%
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%