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 |
|---|
| 2025-09-16 | 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 |
| 2025-08-19 | 58.60 | 57.65 | -1.35 | -2.29% | 57.35 | 61.77 | 342930 | 203222.14 | 12.73% | 3.00 |
| 2025-08-18 | 55.01 | 59.00 | 3.49 | 6.29% | 55.01 | 59.00 | 361858 | 208215.36 | 13.43% | 32.00 |
| 2025-08-15 | 53.58 | 55.51 | 1.47 | 2.72% | 53.12 | 56.37 | 303755 | 165652.98 | 11.28% | 15.00 |
| 2025-08-14 | 55.30 | 54.04 | -1.29 | -2.33% | 53.98 | 57.33 | 340438 | 189566.92 | 12.64% | 0.00 |
| 2025-08-13 | 54.75 | 55.33 | -0.06 | -0.11% | 54.58 | 56.08 | 269285 | 148852.00 | 10.00% | 1.00 |
| 2025-08-12 | 55.52 | 55.39 | -0.69 | -1.23% | 54.29 | 56.42 | 294602 | 162522.94 | 10.94% | 16.00 |
| 2025-08-11 | 53.93 | 56.08 | 0.58 | 1.05% | 53.82 | 57.65 | 326118 | 181812.28 | 12.11% | 118.00 |
| 2025-08-08 | 62.01 | 55.50 | -10.56 | -15.99% | 55.03 | 62.80 | 509329 | 300090.03 | 18.91% | 69.00 |
| 2025-08-07 | 64.00 | 66.06 | 1.52 | 2.36% | 61.08 | 66.93 | 440646 | 284041.38 | 16.36% | 147.00 |
| 2025-08-06 | 60.68 | 64.54 | 2.69 | 4.35% | 59.20 | 64.54 | 461410 | 287698.03 | 17.13% | 431.00 |
| 2025-08-05 | 62.50 | 61.85 | -3.17 | -4.88% | 58.74 | 62.98 | 527455 | 321709.41 | 19.58% | 66.00 |
| 2025-08-04 | 60.99 | 65.02 | 4.03 | 6.61% | 60.10 | 66.56 | 538984 | 340640.84 | 20.01% | 63.00 |
| 2025-08-01 | 55.09 | 60.99 | 8.44 | 16.06% | 52.68 | 63.06 | 564861 | 325416.53 | 20.97% | 195.00 |
| 2025-07-31 | 52.15 | 52.55 | 3.43 | 6.98% | 49.80 | 56.50 | 400945 | 210523.25 | 14.88% | 93.00 |
| 2025-07-30 | 48.84 | 49.12 | -0.72 | -1.44% | 48.18 | 51.50 | 234700 | 115824.92 | 8.71% | 21.00 |
| 2025-07-29 | 49.10 | 49.84 | -0.26 | -0.52% | 48.69 | 52.61 | 269835 | 136977.44 | 10.02% | 47.00 |
| 2025-07-28 | 50.00 | 50.10 | -0.33 | -0.65% | 47.10 | 50.22 | 306959 | 148438.03 | 11.39% | 13.00 |
| 2025-07-25 | 48.08 | 50.43 | 3.13 | 6.62% | 48.08 | 52.96 | 392193 | 196122.19 | 14.56% | 98.00 |
| 2025-07-24 | 46.20 | 47.30 | 0.95 | 2.05% | 45.72 | 48.03 | 250348 | 117269.13 | 9.29% | 161.00 |
| 2025-07-23 | 44.20 | 46.35 | 1.84 | 4.13% | 43.78 | 47.38 | 291798 | 134254.27 | 10.83% | 43.00 |
| 2025-07-22 | 45.42 | 44.51 | -1.55 | -3.37% | 44.05 | 46.15 | 237065 | 106447.69 | 8.80% | 12.00 |
| 2025-07-21 | 45.52 | 46.06 | -0.87 | -1.85% | 45.36 | 47.62 | 255745 | 118457.70 | 9.49% | 17.00 |
| 2025-07-18 | 48.66 | 46.93 | 1.11 | 2.42% | 46.36 | 50.33 | 403664 | 193485.72 | 14.98% | 38.00 |
| 2025-07-17 | 44.91 | 45.82 | 0.12 | 0.26% | 43.99 | 47.39 | 369168 | 168697.77 | 13.70% | 167.00 |
| 2025-07-16 | 46.27 | 45.70 | -0.32 | -0.70% | 43.88 | 47.00 | 395659 | 178526.17 | 14.69% | 10.00 |
| 2025-07-15 | 38.19 | 46.02 | 7.67 | 20.00% | 38.10 | 46.02 | 443195 | 188622.78 | 16.45% | 2.00 |
| 2025-07-14 | 38.88 | 38.35 | -0.63 | -1.62% | 37.86 | 38.94 | 145863 | 55735.73 | 5.41% | 30.00 |
| 2025-07-11 | 35.86 | 38.98 | 3.32 | 9.31% | 35.52 | 39.60 | 289926 | 110460.63 | 10.76% | 104.00 |
| 2025-07-10 | 36.34 | 35.66 | -0.46 | -1.27% | 35.25 | 36.34 | 79624 | 28465.08 | 2.96% | 0.00 |
| 2025-07-09 | 34.43 | 36.12 | 1.79 | 5.21% | 34.05 | 36.68 | 161947 | 57875.94 | 6.01% | 23.00 |
| 2025-07-08 | 33.57 | 34.33 | 0.63 | 1.87% | 33.57 | 34.48 | 67341 | 23009.16 | 2.50% | 6.00 |
| 2025-07-07 | 34.68 | 33.70 | -1.09 | -3.13% | 33.50 | 34.77 | 93064 | 31741.94 | 3.45% | 4.00 |
| 2025-07-04 | 35.66 | 34.79 | -0.99 | -2.77% | 34.40 | 36.22 | 71751 | 25109.12 | 2.66% | 8.00 |
| 2025-07-03 | 35.10 | 35.78 | 0.70 | 2.00% | 35.00 | 35.93 | 58023 | 20587.83 | 2.15% | 7.00 |
| 2025-07-02 | 36.12 | 35.08 | -1.18 | -3.25% | 34.88 | 36.28 | 67618 | 23932.67 | 2.51% | 4.00 |
| 2025-07-01 | 36.42 | 36.26 | -0.34 | -0.93% | 35.90 | 36.60 | 60452 | 21886.35 | 2.24% | 0.00 |
| 2025-06-30 | 35.48 | 36.60 | 0.95 | 2.66% | 35.48 | 36.84 | 89802 | 32704.60 | 3.33% | 68.00 |
| 2025-06-27 | 35.99 | 35.65 | -0.29 | -0.81% | 35.30 | 36.24 | 78313 | 27991.27 | 2.91% | 5.00 |
| 2025-06-26 | 35.04 | 35.94 | 0.90 | 2.57% | 34.76 | 36.90 | 152962 | 55307.92 | 5.68% | 22.00 |
| 2025-06-25 | 33.78 | 35.04 | 1.26 | 3.73% | 33.50 | 35.15 | 110974 | 38449.74 | 4.12% | 0.00 |
| 2025-06-24 | 32.88 | 33.78 | 1.14 | 3.49% | 32.75 | 34.09 | 77118 | 25941.28 | 2.86% | 0.00 |
| 2025-06-23 | 31.50 | 32.64 | 0.62 | 1.94% | 31.50 | 33.02 | 67403 | 21872.31 | 2.50% | 0.00 |
| 2025-06-20 | 33.30 | 32.02 | -1.48 | -4.42% | 32.00 | 34.49 | 98718 | 32451.26 | 3.66% | 7.00 |
| 2025-06-19 | 34.00 | 33.50 | -0.51 | -1.50% | 33.38 | 35.10 | 93256 | 31936.59 | 3.46% | 0.00 |
| 2025-06-18 | 34.60 | 34.01 | -0.56 | -1.62% | 33.76 | 34.73 | 46716 | 15938.17 | 1.73% | 0.00 |
| 2025-06-17 | 35.00 | 34.57 | -0.55 | -1.57% | 34.03 | 35.07 | 54891 | 18911.34 | 2.04% | 0.11 |
| 2025-06-16 | 33.89 | 35.12 | 1.17 | 3.45% | 33.55 | 35.53 | 83609 | 29132.94 | 3.10% | 8.00 |
| 2025-06-13 | 36.44 | 33.95 | -2.19 | -6.06% | 33.80 | 36.44 | 111891 | 38623.07 | 4.15% | 5.00 |
| 2025-06-12 | 35.71 | 36.14 | 0.18 | 0.50% | 35.33 | 36.39 | 55965 | 20142.69 | 2.08% | 1.00 |
| 2025-06-11 | 35.70 | 35.96 | 0.27 | 0.76% | 35.69 | 37.21 | 73680 | 26751.70 | 2.74% | 3.00 |
| 2025-06-10 | 36.76 | 35.69 | -0.73 | -2.00% | 34.61 | 36.78 | 94832 | 33587.07 | 3.52% | 0.00 |
| 2025-06-09 | 35.68 | 36.42 | 1.09 | 3.09% | 35.68 | 37.44 | 122700 | 45212.71 | 4.55% | 0.00 |
| 2025-06-06 | 35.00 | 35.33 | 0.15 | 0.43% | 34.86 | 35.92 | 68788 | 24315.68 | 2.55% | 6.00 |
| 2025-06-05 | 33.67 | 35.21 | 1.51 | 4.48% | 33.61 | 35.35 | 98128 | 34056.18 | 3.64% | 10.00 |
| 2025-06-04 | 33.25 | 33.70 | 0.47 | 1.41% | 33.00 | 34.06 | 45401 | 15276.01 | 1.69% | 0.00 |
| 2025-06-03 | 33.08 | 33.23 | -0.10 | -0.30% | 33.00 | 33.79 | 42609 | 14204.55 | 1.58% | 0.00 |
| 2025-05-30 | 34.23 | 33.33 | -1.06 | -3.08% | 33.30 | 34.29 | 55876 | 18793.33 | 2.07% | 18.00 |
| 2025-05-29 | 33.64 | 34.39 | 0.93 | 2.78% | 33.38 | 34.70 | 78497 | 26872.31 | 2.91% | 10.00 |
| 2025-05-28 | 33.89 | 33.46 | -0.29 | -0.86% | 33.31 | 34.25 | 46016 | 15512.18 | 1.71% | 0.00 |
| 2025-05-27 | 34.72 | 33.75 | -1.10 | -3.16% | 33.45 | 34.85 | 78872 | 26703.26 | 2.93% | 2.00 |
深证大盘股票行情在线 K线走势图
