鼎捷数智（300378）历史行情

以下为鼎捷数智近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	34.850	38.200	38.350	33.800	3.320	9.518%	1,834.68万	6.60亿	6.807%
2026-10-08	37.520	34.880	37.840	34.600	-2.760	-7.333%	15.17万	0.00亿	0.000%
2026-10-07	38.790	37.640	38.790	37.510	-0.650	-1.698%	1,064.42万	4.03亿	3.949%
2026-10-06	38.790	37.640	38.790	37.510	-0.650	-1.698%	1,064.42万	4.03亿	3.949%
2026-10-05	38.790	37.640	38.790	37.510	-0.650	-1.698%	1,064.42万	4.03亿	3.949%
2026-10-02	38.790	37.640	38.790	37.510	-0.650	-1.698%	1,064.42万	4.03亿	3.949%
2026-10-01	38.790	37.640	38.790	37.510	-0.650	-1.698%	1,064.42万	4.03亿	3.949%
2026-09-30	38.790	37.640	38.790	37.510	-0.650	-1.698%	10.64万	0.00亿	0.000%
2026-09-29	37.800	38.290	38.830	37.190	0.360	0.949%	15.89万	0.00亿	0.000%
2026-09-28	37.490	37.930	39.000	35.800	0.270	0.717%	16.70万	0.00亿	0.000%
2026-09-27	38.460	37.660	38.880	37.620	-1.230	-3.163%	1,048.64万	3.99亿	3.891%
2026-09-24	38.460	37.660	38.880	37.620	-1.230	-3.163%	10.49万	0.00亿	0.000%
2026-09-23	39.720	38.890	39.790	38.520	-0.280	-0.715%	15.82万	0.00亿	0.000%
2026-09-22	39.050	39.170	40.170	38.520	0.650	1.687%	27.25万	0.00亿	0.000%
2026-09-21	38.500	38.520	39.110	37.390	1.650	4.475%	22.94万	0.00亿	0.000%
2026-09-18	36.180	36.870	36.980	35.750	1.020	2.845%	15.25万	0.00亿	0.000%
2026-09-17	35.840	35.850	36.430	35.340	-0.250	-0.693%	10.12万	0.00亿	0.000%
2026-09-16	35.910	36.100	36.360	35.070	0.210	0.585%	11.97万	0.00亿	0.000%
2026-09-15	36.180	35.890	37.330	35.740	0.100	0.279%	17.03万	0.00亿	0.000%
2026-09-14	35.800	35.790	36.800	35.570	-0.010	-0.028%	14.54万	0.00亿	0.000%
2026-09-11	36.680	35.800	36.750	35.250	-1.010	-2.744%	9.58万	0.00亿	0.000%
2026-09-10	37.650	36.810	37.650	36.800	-0.900	-2.387%	8.55万	0.00亿	0.000%
2026-09-09	38.510	37.710	38.560	37.410	-0.510	-1.334%	12.23万	0.00亿	0.000%
2026-09-08	39.390	38.220	39.570	38.090	-1.180	-2.995%	18.72万	0.00亿	0.000%
2026-09-07	39.390	39.400	39.900	38.880	-0.340	-0.856%	23.41万	0.00亿	0.000%
2026-09-04	39.800	39.740	42.020	39.310	1.360	3.544%	32.16万	0.00亿	0.000%
2026-09-03	38.510	38.380	39.980	38.140	-0.340	-0.878%	19.32万	0.00亿	0.000%
2026-09-02	39.660	38.720	39.750	37.820	-0.840	-2.123%	26.24万	0.00亿	0.000%
2026-09-01	39.310	39.560	40.650	38.190	1.020	2.647%	44.59万	0.00亿	0.000%
2026-08-31	35.950	38.540	38.700	35.130	1.090	2.911%	44.85万	0.00亿	0.000%
2026-08-28	35.560	37.450	37.450	35.560	6.240	19.994%	13.97万	0.00亿	0.000%
2026-08-27	30.180	31.210	31.370	30.150	1.030	3.413%	7.67万	0.00亿	0.000%
2026-08-26	31.610	30.180	31.690	30.020	-1.490	-4.705%	9.10万	0.00亿	0.000%
2026-08-25	30.220	31.670	31.930	29.550	1.450	4.798%	9.76万	0.00亿	0.000%
2026-08-24	31.420	30.220	31.580	29.700	-1.230	-3.911%	7.73万	0.00亿	0.000%
2026-08-21	32.280	31.450	32.880	31.370	-0.960	-2.962%	7.86万	0.00亿	0.000%
2026-08-20	33.180	32.410	33.400	32.210	-0.510	-1.549%	7.02万	0.00亿	0.000%
2026-08-19	35.010	32.920	35.090	32.870	-2.390	-6.769%	10.16万	0.00亿	0.000%
2026-08-18	35.900	35.310	36.010	34.760	-0.880	-2.432%	9.98万	0.00亿	0.000%
2026-08-17	36.060	36.190	36.490	35.500	0.010	0.028%	8.40万	0.00亿	0.000%
2026-08-14	36.500	36.180	38.230	35.380	-0.420	-1.148%	13.23万	0.00亿	0.000%
2026-08-13	36.650	36.600	38.180	36.400	0.000	0.000%	16.07万	0.00亿	0.000%
2026-08-12	36.380	36.600	37.660	35.890	0.740	2.064%	14.86万	0.00亿	0.000%
2026-08-11	36.900	35.860	36.900	35.660	-0.660	-1.807%	8.79万	0.00亿	0.000%
2026-08-10	37.350	36.520	37.580	36.160	-0.140	-0.382%	10.03万	0.00亿	0.000%
2026-08-07	36.750	36.660	37.240	35.270	-0.280	-0.758%	18.35万	0.00亿	0.000%
2026-08-06	36.000	36.940	38.480	35.880	0.350	0.957%	22.29万	0.00亿	0.000%
2026-08-05	35.000	36.590	37.480	34.800	1.240	3.508%	21.20万	0.00亿	0.000%
2026-08-04	33.770	35.350	35.650	33.500	1.860	5.554%	20.28万	0.00亿	0.000%
2026-08-03	33.400	33.490	34.800	32.950	-0.230	-0.682%	26.70万	0.00亿	0.000%
2026-07-31	28.110	33.720	34.630	28.010	4.860	16.840%	39.30万	0.00亿	0.000%
2026-07-30	27.810	28.860	29.970	27.750	0.950	3.404%	16.51万	0.00亿	0.000%
2026-07-29	27.900	27.910	28.230	26.560	0.370	1.344%	10.84万	0.00亿	0.000%
2026-07-28	27.270	27.540	28.110	27.040	-0.010	-0.036%	5.85万	0.00亿	0.000%
2026-07-27	26.300	27.550	27.580	26.170	1.140	4.317%	7.79万	0.00亿	0.000%
2026-07-24	27.500	26.410	27.580	26.390	-1.530	-5.476%	8.10万	0.00亿	0.000%
2026-07-23	27.790	27.940	28.150	27.470	-0.030	-0.107%	6.72万	0.00亿	0.000%
2026-07-22	28.650	27.970	28.930	27.880	-0.950	-3.285%	7.81万	0.00亿	0.000%
2026-07-21	27.800	28.920	29.130	27.350	0.780	2.772%	11.58万	0.00亿	0.000%
2026-07-20	27.920	28.140	28.480	27.020	0.500	1.809%	8.79万	0.00亿	0.000%
2026-07-17	29.530	27.640	30.500	27.640	-2.270	-7.589%	10.00万	0.00亿	0.000%
2026-07-16	29.730	29.910	30.530	29.210	0.110	0.369%	8.02万	0.00亿	0.000%
2026-07-15	29.720	29.800	30.390	29.380	-0.100	-0.334%	7.58万	0.00亿	0.000%
2026-07-14	30.800	29.900	31.110	28.830	-0.930	-3.017%	10.69万	0.00亿	0.000%
2026-07-13	33.710	30.830	34.250	30.710	-3.250	-9.536%	14.00万	0.00亿	0.000%
2026-07-10	32.640	34.080	35.980	32.240	1.030	3.116%	16.39万	0.00亿	0.000%
2026-07-09	32.190	33.050	33.250	31.820	0.590	1.818%	7.51万	0.00亿	0.000%
2026-07-08	32.250	32.460	32.810	31.520	0.260	0.807%	6.91万	0.00亿	0.000%
2026-07-07	34.470	32.200	34.580	32.060	-2.260	-6.558%	9.56万	0.00亿	0.000%
2026-07-06	36.000	34.460	36.350	34.200	-1.800	-4.964%	10.79万	0.00亿	0.000%
2026-07-03	35.460	36.260	37.130	35.400	0.560	1.569%	10.40万	0.00亿	0.000%
2026-07-02	38.000	35.700	38.310	35.610	-1.940	-5.154%	15.31万	0.00亿	0.000%
2026-07-01	36.720	37.640	38.800	36.270	1.540	4.266%	17.45万	0.00亿	0.000%
2026-06-30	35.800	36.100	36.660	35.190	0.500	1.404%	8.18万	0.00亿	0.000%
2026-06-29	36.000	35.600	37.210	35.300	0.190	0.537%	10.07万	0.00亿	0.000%
2026-06-26	36.950	35.410	36.950	35.180	-1.760	-4.735%	11.14万	0.00亿	0.000%
2026-06-25	38.940	37.170	39.240	36.930	-1.760	-4.521%	13.26万	0.00亿	0.000%
2026-06-24	36.900	38.930	39.280	36.400	2.050	5.559%	16.81万	0.00亿	0.000%
2026-06-23	38.090	36.880	38.690	36.760	-1.860	-4.801%	11.22万	0.00亿	0.000%
2026-06-22	38.530	38.740	39.180	37.460	0.580	1.520%	14.52万	0.00亿	0.000%
2026-06-18	37.030	38.160	38.950	36.920	0.810	2.169%	12.19万	0.00亿	0.000%
2026-06-17	37.240	37.350	37.590	36.540	-0.100	-0.267%	10.05万	0.00亿	0.000%
2026-06-16	37.540	37.450	38.140	37.080	-0.300	-0.795%	9.10万	0.00亿	0.000%
2026-06-15	36.420	37.750	38.270	36.420	2.490	7.062%	14.65万	0.00亿	0.000%
2026-06-12	35.560	35.260	36.560	34.720	0.450	1.293%	10.30万	0.00亿	0.000%
2026-06-11	36.800	34.810	37.620	34.500	-2.050	-5.562%	11.75万	0.00亿	0.000%
2026-06-10	38.520	36.860	40.110	36.300	-1.510	-3.935%	13.73万	0.00亿	0.000%
2026-06-09	37.030	38.370	39.050	36.400	1.160	3.117%	18.21万	0.00亿	0.000%
2026-06-08	34.650	37.210	38.160	34.550	1.330	3.707%	18.04万	0.00亿	0.000%
2026-06-05	36.450	35.880	36.980	35.000	-0.140	-0.389%	12.29万	0.00亿	0.000%
2026-06-04	36.080	36.020	36.750	35.110	-1.826	-4.825%	15.63万	0.00亿	0.000%
2026-06-03	38.456	37.846	38.786	37.376	-0.800	-2.070%	14.31万	0.00亿	0.000%
2026-06-02	40.476	38.646	40.476	38.286	-1.620	-4.023%	15.99万	0.00亿	0.000%
2026-06-01	35.876	40.266	41.736	35.876	5.180	14.764%	30.85万	0.00亿	0.000%
2026-05-29	37.296	35.086	38.156	34.816	-1.410	-3.863%	10.87万	0.00亿	0.000%
2026-05-28	36.976	36.496	37.066	35.096	-0.530	-1.431%	12.05万	0.00亿	0.000%
2026-05-27	38.376	37.026	38.936	36.796	-1.350	-3.518%	10.13万	0.00亿	0.000%
2026-05-26	39.576	38.376	39.576	37.576	-1.610	-4.026%	12.67万	0.00亿	0.000%
2026-05-25	40.506	39.986	41.656	39.396	-0.420	-1.039%	10.80万	0.00亿	0.000%
2026-05-22	40.056	40.406	40.836	39.376	0.360	0.899%	9.44万	0.00亿	0.000%
2026-05-21	42.676	40.046	42.766	39.876	-2.090	-4.960%	13.88万	0.00亿	0.000%
2026-05-20	42.486	42.136	43.076	41.716	-0.810	-1.886%	12.57万	0.00亿	0.000%
2026-05-19	41.536	42.946	43.626	41.236	1.710	4.147%	18.15万	0.00亿	0.000%
2026-05-18	39.246	41.236	41.846	38.946	1.860	4.724%	15.24万	0.00亿	0.000%
2026-05-15	38.986	39.376	40.676	38.906	0.490	1.260%	13.71万	0.00亿	0.000%
2026-05-14	42.636	38.886	42.636	38.886	-3.780	-8.860%	21.95万	0.00亿	0.000%
2026-05-13	41.906	42.666	42.726	41.486	0.610	1.450%	10.38万	0.00亿	0.000%
2026-05-12	43.036	42.056	43.216	41.906	-1.350	-3.110%	11.05万	0.00亿	0.000%
2026-05-11	43.276	43.406	43.706	42.416	0.130	0.300%	16.23万	0.00亿	0.000%
2026-05-08	43.676	43.276	44.356	42.716	0.160	0.371%	20.42万	0.00亿	0.000%
2026-05-07	41.346	43.116	43.606	40.836	2.180	5.325%	19.76万	0.00亿	0.000%
2026-05-06	39.666	40.936	41.896	39.576	2.140	5.516%	16.16万	0.00亿	0.000%
2026-04-30	39.256	38.796	39.866	38.756	-0.340	-0.869%	8.58万	0.00亿	0.000%
2026-04-29	38.456	39.136	39.456	38.376	0.250	0.643%	8.76万	0.00亿	0.000%
2026-04-28	40.576	38.886	40.736	38.656	-1.870	-4.588%	11.57万	0.00亿	0.000%
2026-04-27	40.376	40.756	41.106	39.776	0.250	0.617%	9.15万	0.00亿	0.000%
2026-04-24	40.706	40.506	41.146	39.976	-0.730	-1.770%	9.43万	0.00亿	0.000%
2026-04-23	42.256	41.236	42.726	40.736	-1.020	-2.414%	13.62万	0.00亿	0.000%
2026-04-22	41.336	42.256	42.646	40.836	0.920	2.226%	14.33万	0.00亿	0.000%
2026-04-21	41.866	41.336	41.866	40.876	-0.720	-1.712%	9.23万	0.00亿	0.000%
2026-04-20	40.676	42.056	42.366	40.646	1.210	2.962%	13.97万	0.00亿	0.000%
2026-04-17	40.816	40.846	41.006	40.506	-0.300	-0.729%	8.27万	0.00亿	0.000%
2026-04-16	40.176	41.146	41.266	40.086	1.410	3.548%	13.14万	0.00亿	0.000%
2026-04-15	41.236	39.736	41.236	39.576	-0.910	-2.239%	9.26万	0.00亿	0.000%
2026-04-14	40.556	40.646	41.336	40.266	0.980	2.471%	12.12万	0.00亿	0.000%
2026-04-13	39.546	39.666	40.056	39.446	0.000	0.000%	7.64万	0.00亿	0.000%
2026-04-10	40.576	39.976	40.836	39.956	0.000	0.000%	9.34万	0.00亿	0.000%
2026-04-09	40.476	40.166	40.676	40.126	0.000	0.000%	9.01万	0.00亿	0.000%
2026-04-08	38.726	41.176	41.236	38.676	0.000	0.000%	14.92万	0.00亿	0.000%
2026-04-07	38.036	37.776	38.436	37.326	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-03	38.886	38.056	38.976	37.976	0.000	0.000%	8.71万	0.00亿	0.000%
2026-04-02	39.026	38.326	39.026	37.826	0.000	0.000%	11.49万	0.00亿	0.000%
2026-04-01	37.876	38.456	38.606	37.546	0.000	0.000%	11.43万	0.00亿	0.000%