38.200+9.518% +3.320
- 今开
- 34.850
- 最高
- 38.350
- 最低
- 33.800
- 换手
- 6.807%
- 成交额
- 6.60亿
- 市盈率
- 62.623
- 总市值
- 103.73亿
- 流通值
- 102.95亿
- 量比
- 0.000
股票人气#164热度 174.71
均价：38.200最新：38.200 3.320 9.518%
模拟交易热度
0 人次挑战过 鼎捷数智
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 鼎捷数智 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
鼎捷数智股票行情概况
截至最新交易时点，鼎捷数智（300378）股价为 38.200 元，日内上涨 9.518%，总市值约 103.73 亿元。
近20个交易日涨跌幅为 6.7%，MA5、MA10、MA20分别为 37.2元、37.51元、37.38元。
近一年最高价 43.406 元，最低价 26.41 元，当前价格距离年内高点 11.99%。以上均由本地历史行情计算。
鼎捷数智技术指标
MA5 37.2MA10 37.51MA20 37.38MA60 35.0920日涨跌 6.7%60日涨跌 38.21%年内最高 43.406年内最低 26.41
鼎捷数智最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 34.850 | 38.200 | 38.350 | 33.800 | 9.518% | 1,834.68万 | 6.807% |
| 2026-10-08 | 37.520 | 34.880 | 37.840 | 34.600 | -7.333% | 15.17万 | 0.000% |
| 2026-10-07 | 38.790 | 37.640 | 38.790 | 37.510 | -1.698% | 1,064.42万 | 3.949% |
| 2026-10-06 | 38.790 | 37.640 | 38.790 | 37.510 | -1.698% | 1,064.42万 | 3.949% |
| 2026-10-05 | 38.790 | 37.640 | 38.790 | 37.510 | -1.698% | 1,064.42万 | 3.949% |
| 2026-10-02 | 38.790 | 37.640 | 38.790 | 37.510 | -1.698% | 1,064.42万 | 3.949% |
| 2026-10-01 | 38.790 | 37.640 | 38.790 | 37.510 | -1.698% | 1,064.42万 | 3.949% |
| 2026-09-30 | 38.790 | 37.640 | 38.790 | 37.510 | -1.698% | 10.64万 | 0.000% |
| 2026-09-29 | 37.800 | 38.290 | 38.830 | 37.190 | 0.949% | 15.89万 | 0.000% |
| 2026-09-28 | 37.490 | 37.930 | 39.000 | 35.800 | 0.717% | 16.70万 | 0.000% |
| 2026-09-27 | 38.460 | 37.660 | 38.880 | 37.620 | -3.163% | 1,048.64万 | 3.891% |
| 2026-09-24 | 38.460 | 37.660 | 38.880 | 37.620 | -3.163% | 10.49万 | 0.000% |
| 2026-09-23 | 39.720 | 38.890 | 39.790 | 38.520 | -0.715% | 15.82万 | 0.000% |
| 2026-09-22 | 39.050 | 39.170 | 40.170 | 38.520 | 1.687% | 27.25万 | 0.000% |
| 2026-09-21 | 38.500 | 38.520 | 39.110 | 37.390 | 4.475% | 22.94万 | 0.000% |
| 2026-09-18 | 36.180 | 36.870 | 36.980 | 35.750 | 2.845% | 15.25万 | 0.000% |
| 2026-09-17 | 35.840 | 35.850 | 36.430 | 35.340 | -0.693% | 10.12万 | 0.000% |
| 2026-09-16 | 35.910 | 36.100 | 36.360 | 35.070 | 0.585% | 11.97万 | 0.000% |
| 2026-09-15 | 36.180 | 35.890 | 37.330 | 35.740 | 0.279% | 17.03万 | 0.000% |
| 2026-09-14 | 35.800 | 35.790 | 36.800 | 35.570 | -0.028% | 14.54万 | 0.000% |
| 2026-09-11 | 36.680 | 35.800 | 36.750 | 35.250 | -2.744% | 9.58万 | 0.000% |
| 2026-09-10 | 37.650 | 36.810 | 37.650 | 36.800 | -2.387% | 8.55万 | 0.000% |
| 2026-09-09 | 38.510 | 37.710 | 38.560 | 37.410 | -1.334% | 12.23万 | 0.000% |
| 2026-09-08 | 39.390 | 38.220 | 39.570 | 38.090 | -2.995% | 18.72万 | 0.000% |
| 2026-09-07 | 39.390 | 39.400 | 39.900 | 38.880 | -0.856% | 23.41万 | 0.000% |
| 2026-09-04 | 39.800 | 39.740 | 42.020 | 39.310 | 3.544% | 32.16万 | 0.000% |
| 2026-09-03 | 38.510 | 38.380 | 39.980 | 38.140 | -0.878% | 19.32万 | 0.000% |
| 2026-09-02 | 39.660 | 38.720 | 39.750 | 37.820 | -2.123% | 26.24万 | 0.000% |
| 2026-09-01 | 39.310 | 39.560 | 40.650 | 38.190 | 2.647% | 44.59万 | 0.000% |
| 2026-08-31 | 35.950 | 38.540 | 38.700 | 35.130 | 2.911% | 44.85万 | 0.000% |