鼎捷数智(300378)股票行情
鼎捷数智(300378)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 40.11 | 42.20 | 1.92 | 4.77% | 40.11 | 42.27 | 124137 | 51743.40 | 4.61% | 2.00 |
| 2025-12-16 | 40.93 | 40.28 | -0.66 | -1.61% | 40.12 | 41.09 | 63471 | 25698.46 | 2.35% | 3.00 |
| 2025-12-15 | 40.88 | 40.94 | -1.15 | -2.73% | 40.51 | 41.64 | 80015 | 32897.31 | 2.97% | 10.00 |
| 2025-12-12 | 41.53 | 42.09 | 0.24 | 0.57% | 41.32 | 42.28 | 143943 | 60204.74 | 5.34% | 13.00 |
| 2025-12-11 | 43.13 | 41.85 | -1.73 | -3.97% | 41.82 | 43.13 | 122085 | 51571.14 | 4.53% | 8.00 |
| 2025-12-10 | 42.98 | 43.58 | 0.34 | 0.79% | 42.42 | 43.58 | 64307 | 27649.86 | 2.39% | 1.00 |
| 2025-12-09 | 43.38 | 43.24 | -0.14 | -0.32% | 43.01 | 44.35 | 78197 | 34177.21 | 2.90% | 0.00 |
| 2025-12-08 | 42.70 | 43.38 | 0.90 | 2.12% | 42.64 | 43.77 | 86150 | 37225.20 | 3.20% | 2.00 |
| 2025-12-05 | 42.09 | 42.48 | 0.42 | 1.00% | 41.64 | 42.68 | 56617 | 23893.26 | 2.10% | 1.00 |
| 2025-12-04 | 42.19 | 42.06 | -0.14 | -0.33% | 41.52 | 42.42 | 62682 | 26316.50 | 2.33% | 20.00 |
| 2025-12-03 | 43.33 | 42.20 | -1.76 | -4.00% | 42.05 | 43.50 | 90956 | 38752.14 | 3.37% | 2.00 |
| 2025-12-02 | 43.67 | 43.96 | 0.30 | 0.69% | 43.11 | 44.40 | 89467 | 39126.86 | 3.32% | 2.00 |
| 2025-12-01 | 43.31 | 43.66 | 0.26 | 0.60% | 43.05 | 43.99 | 79917 | 34815.24 | 2.96% | 5.00 |
| 2025-11-28 | 43.15 | 43.40 | 0.16 | 0.37% | 42.91 | 43.79 | 68079 | 29499.67 | 2.53% | 29.00 |
| 2025-11-27 | 44.39 | 43.24 | -0.86 | -1.95% | 43.17 | 44.43 | 96731 | 42291.75 | 3.59% | 0.00 |
| 2025-11-26 | 44.92 | 44.10 | -1.25 | -2.76% | 43.92 | 45.58 | 118698 | 53056.79 | 4.40% | 3.00 |
| 2025-11-25 | 44.25 | 45.35 | 0.54 | 1.21% | 44.25 | 46.38 | 179573 | 82149.24 | 6.66% | 35.00 |
| 2025-11-24 | 42.51 | 44.81 | 2.41 | 5.68% | 41.16 | 45.34 | 201654 | 88139.41 | 7.48% | 6.00 |
| 2025-11-21 | 41.90 | 42.40 | -0.75 | -1.74% | 41.90 | 43.88 | 115985 | 49641.71 | 4.30% | 0.00 |
| 2025-11-20 | 43.94 | 43.15 | -0.24 | -0.55% | 43.00 | 44.25 | 78347 | 34078.52 | 2.91% | 1.00 |
| 2025-11-19 | 44.30 | 43.39 | -1.02 | -2.30% | 43.10 | 44.31 | 121319 | 52892.86 | 4.50% | 2.00 |
| 2025-11-18 | 42.97 | 44.41 | 1.50 | 3.50% | 42.51 | 45.13 | 209566 | 92738.83 | 7.77% | 1.00 |
| 2025-11-17 | 41.40 | 42.91 | 1.51 | 3.65% | 41.40 | 43.42 | 132398 | 56470.05 | 4.91% | 11.00 |
| 2025-11-14 | 42.43 | 41.40 | -1.45 | -3.38% | 41.40 | 42.43 | 99024 | 41530.18 | 3.68% | 2.00 |
| 2025-11-13 | 42.73 | 42.85 | 0.22 | 0.52% | 42.27 | 42.89 | 96626 | 41193.06 | 3.59% | 24.00 |
| 2025-11-12 | 42.59 | 42.63 | -0.21 | -0.49% | 42.01 | 42.84 | 85629 | 36375.80 | 3.18% | 48.00 |
| 2025-11-11 | 43.74 | 42.84 | -0.61 | -1.40% | 42.52 | 43.77 | 158370 | 68197.65 | 5.88% | 3.00 |
| 2025-11-10 | 47.41 | 43.45 | -5.86 | -11.88% | 43.27 | 47.58 | 354200 | 159338.23 | 13.15% | 4.00 |
| 2025-11-07 | 50.50 | 49.31 | -1.94 | -3.79% | 49.28 | 50.79 | 134395 | 66811.87 | 4.99% | 2.00 |
| 2025-11-06 | 51.03 | 51.25 | 0.01 | 0.02% | 49.61 | 51.59 | 148468 | 75100.02 | 5.51% | 5.00 |
| 2025-11-05 | 52.35 | 51.24 | -2.76 | -5.11% | 50.30 | 52.88 | 208289 | 106973.04 | 7.73% | 12.00 |
| 2025-11-04 | 53.59 | 54.00 | -0.44 | -0.81% | 52.90 | 54.26 | 173291 | 93022.24 | 6.43% | 23.00 |
| 2025-11-03 | 53.80 | 54.44 | 1.99 | 3.79% | 52.45 | 54.93 | 285902 | 154362.78 | 10.61% | 2.00 |
| 2025-10-31 | 48.83 | 52.45 | 3.70 | 7.59% | 48.79 | 53.58 | 347225 | 180919.28 | 12.89% | 44.00 |
| 2025-10-30 | 50.46 | 48.75 | -2.62 | -5.10% | 48.63 | 50.46 | 192866 | 95340.37 | 7.16% | 9.00 |
| 2025-10-29 | 51.00 | 51.37 | -0.23 | -0.45% | 50.00 | 51.50 | 144248 | 73153.12 | 5.35% | 15.00 |
| 2025-10-28 | 50.11 | 51.60 | 1.44 | 2.87% | 50.00 | 53.68 | 250972 | 130787.01 | 9.32% | 11.00 |
| 2025-10-27 | 50.46 | 50.16 | -0.19 | -0.38% | 49.28 | 50.78 | 131184 | 65502.68 | 4.87% | 10.00 |
| 2025-10-24 | 49.09 | 50.35 | 1.49 | 3.05% | 48.98 | 51.00 | 139944 | 69985.05 | 5.20% | 0.00 |
| 2025-10-23 | 49.01 | 48.86 | -0.48 | -0.97% | 47.90 | 49.63 | 91375 | 44233.17 | 3.39% | 10.00 |
| 2025-10-22 | 48.95 | 49.34 | 0.66 | 1.36% | 48.80 | 50.28 | 150719 | 74826.09 | 5.60% | 1.00 |
| 2025-10-21 | 48.69 | 48.68 | 0.43 | 0.89% | 47.60 | 48.78 | 111505 | 53869.01 | 4.14% | 105.00 |
| 2025-10-20 | 48.52 | 48.25 | 0.81 | 1.71% | 47.82 | 49.00 | 96189 | 46515.88 | 3.57% | 0.00 |
| 2025-10-17 | 49.40 | 47.44 | -1.99 | -4.03% | 47.43 | 50.00 | 129991 | 63057.68 | 4.83% | 10.00 |
| 2025-10-16 | 51.05 | 49.43 | -2.03 | -3.94% | 49.40 | 51.16 | 148889 | 74673.75 | 5.53% | 3.00 |
| 2025-10-15 | 50.22 | 51.46 | 0.45 | 0.88% | 49.83 | 51.99 | 130734 | 66771.77 | 4.85% | 0.00 |
| 2025-10-14 | 54.45 | 51.01 | -3.30 | -6.08% | 50.65 | 55.43 | 216694 | 114906.69 | 8.04% | 2.00 |
| 2025-10-13 | 53.33 | 54.31 | -1.96 | -3.48% | 53.22 | 57.48 | 233853 | 128506.05 | 8.68% | 24.00 |
| 2025-10-10 | 58.86 | 56.27 | -5.13 | -8.36% | 55.16 | 60.73 | 355937 | 203931.92 | 13.21% | 82.00 |
| 2025-10-09 | 54.40 | 61.40 | 5.65 | 10.13% | 54.09 | 62.88 | 486028 | 286140.62 | 18.04% | 50.00 |
| 2025-09-30 | 54.90 | 55.75 | 2.72 | 5.13% | 53.24 | 56.43 | 341830 | 187410.58 | 12.69% | 37.00 |
| 2025-09-29 | 51.01 | 53.03 | 2.02 | 3.96% | 51.01 | 54.88 | 266112 | 142148.72 | 9.88% | 148.00 |
| 2025-09-26 | 52.32 | 51.01 | -2.18 | -4.10% | 50.82 | 53.21 | 206466 | 107256.06 | 7.66% | 19.00 |
| 2025-09-25 | 50.59 | 53.19 | 3.07 | 6.13% | 50.30 | 55.55 | 432460 | 231465.66 | 16.05% | 122.00 |
| 2025-09-24 | 47.85 | 50.12 | 1.74 | 3.60% | 47.62 | 50.60 | 151030 | 74654.92 | 5.61% | 4.00 |
| 2025-09-23 | 50.57 | 48.38 | -2.01 | -3.99% | 46.89 | 50.72 | 178533 | 86288.44 | 6.63% | 3.00 |
| 2025-09-22 | 49.91 | 50.39 | 0.37 | 0.74% | 49.58 | 50.85 | 114696 | 57598.33 | 4.26% | 28.00 |
| 2025-09-19 | 50.57 | 50.02 | -0.93 | -1.83% | 49.90 | 51.38 | 128378 | 64863.54 | 4.77% | 2.00 |
| 2025-09-18 | 52.09 | 50.95 | -1.38 | -2.64% | 50.50 | 52.88 | 213176 | 110481.47 | 7.91% | 8.00 |
| 2025-09-17 | 51.76 | 52.33 | 0.06 | 0.11% | 50.80 | 52.99 | 207998 | 107637.31 | 7.72% | 0.00 |
| 2025-09-16 | 50.84 | 52.27 | 1.85 | 3.67% | 50.13 | 52.50 | 180014 | 92777.88 | 6.68% | 0.00 |
| 2025-09-15 | 50.66 | 50.42 | -0.86 | -1.68% | 50.00 | 51.18 | 128800 | 64977.29 | 4.78% | 9.00 |
| 2025-09-12 | 51.20 | 51.28 | 0.17 | 0.33% | 51.12 | 53.23 | 204613 | 106681.90 | 7.60% | 15.00 |
| 2025-09-11 | 49.77 | 51.11 | 1.98 | 4.03% | 48.68 | 51.50 | 207629 | 104664.90 | 7.71% | 8.00 |
| 2025-09-10 | 48.80 | 49.13 | 0.52 | 1.07% | 48.80 | 49.93 | 119212 | 58807.78 | 4.43% | 0.00 |
| 2025-09-09 | 49.88 | 48.61 | -1.74 | -3.46% | 48.26 | 50.95 | 174564 | 86058.71 | 6.48% | 8.00 |
| 2025-09-08 | 48.89 | 50.35 | 1.45 | 2.97% | 48.01 | 50.70 | 194449 | 97117.73 | 7.22% | 0.00 |
| 2025-09-05 | 48.59 | 48.90 | 0.77 | 1.60% | 47.22 | 48.99 | 173658 | 83689.10 | 6.45% | 2.00 |
| 2025-09-04 | 49.70 | 48.13 | -1.57 | -3.16% | 47.11 | 50.50 | 189970 | 92801.13 | 7.05% | 47.00 |
| 2025-09-03 | 51.50 | 49.70 | -1.19 | -2.34% | 49.50 | 51.55 | 140950 | 71032.64 | 5.23% | 30.00 |
| 2025-09-02 | 54.00 | 50.89 | -3.11 | -5.76% | 50.57 | 54.08 | 238842 | 123304.87 | 8.87% | 7.00 |
| 2025-09-01 | 52.99 | 54.00 | 1.38 | 2.62% | 52.90 | 54.25 | 211303 | 113264.95 | 7.84% | 201.00 |
| 2025-08-29 | 57.01 | 52.62 | -5.38 | -9.28% | 52.25 | 57.50 | 359782 | 193641.44 | 13.36% | 7.00 |
| 2025-08-28 | 59.41 | 58.00 | -3.40 | -5.54% | 55.48 | 59.89 | 346593 | 198753.91 | 12.87% | 40.00 |
| 2025-08-27 | 62.50 | 61.40 | 0.32 | 0.52% | 59.40 | 65.00 | 391750 | 243283.02 | 14.54% | 27.00 |
| 2025-08-26 | 58.11 | 61.08 | 2.04 | 3.46% | 58.11 | 62.11 | 310579 | 188730.23 | 11.53% | 93.00 |
| 2025-08-25 | 59.10 | 59.04 | 0.38 | 0.65% | 58.03 | 61.50 | 314697 | 187597.84 | 11.68% | 55.00 |
| 2025-08-22 | 55.58 | 58.66 | 3.30 | 5.96% | 55.01 | 58.90 | 307479 | 177225.67 | 11.41% | 168.00 |
| 2025-08-21 | 55.21 | 55.36 | 0.19 | 0.34% | 54.32 | 55.96 | 182045 | 100514.00 | 6.76% | 49.00 |
| 2025-08-20 | 56.50 | 55.17 | -2.48 | -4.30% | 53.76 | 56.53 | 281180 | 154594.66 | 10.44% | 189.00 |
深证大盘股票行情在线 K线走势图
鼎捷数智(300378)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
