鼎捷软件

300378
🏛️ 中国 →
53.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 52.45 52.96 52.20 52.39 2,631.5K
09:35 52.38 52.99 52.00 52.34 1,530.2K
09:40 52.33 53.20 52.33 52.88 1,012.2K
09:45 52.80 53.07 52.63 52.82 763.2K
09:50 52.70 52.71 52.14 52.16 828.3K
09:55 52.15 52.57 52.12 52.42 557.2K
10:00 52.36 52.67 52.25 52.55 397.8K
10:05 52.53 52.53 52.20 52.38 470.0K
10:10 52.42 52.50 52.10 52.23 461.5K
10:15 52.21 52.28 52.02 52.10 396.9K
10:20 52.10 52.16 52.02 52.16 356.7K
10:25 52.14 52.32 52.02 52.09 276.2K
10:30 52.08 52.39 52.08 52.39 214.2K
10:35 52.37 52.37 51.91 51.99 785.6K
10:40 52.01 52.23 51.99 52.21 277.6K
10:45 52.20 52.29 52.10 52.14 151.1K
10:50 52.14 52.23 51.93 51.93 255.6K
10:55 52.00 52.05 51.95 51.98 184.5K
11:00 52.00 52.27 51.99 52.25 169.5K
11:05 52.25 52.25 52.01 52.05 148.8K
11:10 52.06 52.06 51.89 51.98 310.3K
11:15 51.98 52.00 51.75 51.80 431.8K
11:20 51.79 51.85 51.74 51.74 240.5K
11:25 51.74 51.86 51.73 51.82 284.9K
11:30 51.83 51.83 51.83 51.83 1.6K
13:00 51.84 51.88 51.60 51.65 378.7K
13:05 51.62 51.67 51.58 51.62 256.8K
13:10 51.64 51.78 51.59 51.69 184.4K
13:15 51.69 51.81 51.68 51.78 206.6K
13:20 51.77 51.93 51.71 51.77 147.2K
13:25 51.79 51.79 51.61 51.64 208.1K
13:30 51.64 51.64 51.50 51.52 454.5K
13:35 51.52 51.55 51.41 51.41 334.8K
13:40 51.42 51.48 51.32 51.47 279.7K
13:45 51.48 51.72 51.37 51.66 244.8K
13:50 51.66 51.66 51.30 51.31 353.3K
13:55 51.30 51.38 51.19 51.22 334.7K
14:00 51.21 51.29 51.16 51.29 253.7K
14:05 51.29 51.30 51.17 51.24 206.9K
14:10 51.22 51.22 51.05 51.05 364.2K
14:15 51.04 51.17 51.02 51.09 271.5K
14:20 51.12 51.15 51.01 51.03 250.5K
14:25 51.03 51.05 50.83 50.99 636.6K
14:30 50.99 51.17 50.84 50.94 317.5K
14:35 50.93 51.06 50.87 50.92 216.4K
14:40 50.91 51.25 50.91 51.24 306.1K
14:45 51.23 51.32 51.11 51.14 411.3K
14:50 51.15 51.15 50.99 51.00 446.8K
14:55 50.98 51.05 50.97 51.02 237.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 51.01 54.88 51.01 53.03 26.6M
2025-09-26 52.32 53.21 50.82 51.01 20.6M
2025-09-25 50.59 55.55 50.30 53.19 43.2M
2025-09-24 47.85 50.60 47.62 50.12 15.1M
2025-09-23 50.57 50.72 46.89 48.38 17.9M
2025-09-22 49.91 50.85 49.58 50.39 11.5M
2025-09-19 50.57 51.38 49.90 50.02 12.8M
2025-09-18 52.09 52.88 50.50 50.95 21.3M
2025-09-17 51.76 52.99 50.80 52.33 20.8M
2025-09-16 50.84 52.50 50.13 52.27 18.0M
2025-09-15 50.66 51.18 50.00 50.42 12.9M
2025-09-12 51.20 53.23 51.12 51.28 20.5M
2025-09-11 49.77 51.50 48.68 51.11 20.8M
2025-09-10 48.80 49.93 48.80 49.13 11.9M
2025-09-09 49.88 50.95 48.26 48.61 17.5M
2025-09-08 48.89 50.70 48.01 50.35 19.4M
2025-09-05 48.59 48.99 47.22 48.90 17.4M
2025-09-04 49.70 50.50 47.11 48.13 19.0M
2025-09-03 51.50 51.55 49.50 49.70 14.1M
2025-09-02 54.00 54.08 50.57 50.89 23.9M
2025-09-01 52.99 54.25 52.90 54.00 21.1M
2025-08-29 57.01 57.50 52.25 52.62 36.0M
2025-08-28 59.41 59.89 55.48 58.00 34.7M
2025-08-27 62.50 65.00 59.40 61.40 39.2M
2025-08-26 58.11 62.11 58.11 61.08 31.1M
2025-08-25 59.10 61.50 58.03 59.04 31.5M
2025-08-22 55.58 58.90 55.01 58.66 30.7M
2025-08-21 55.21 55.96 54.32 55.36 18.2M
2025-08-20 56.50 56.53 53.76 55.17 28.1M
2025-08-19 58.60 61.77 57.35 57.65 34.3M
2025-08-18 55.01 59.00 55.01 59.00 36.2M
2025-08-15 53.58 56.37 53.12 55.51 30.4M
2025-08-14 55.30 57.33 53.98 54.04 34.0M
2025-08-13 54.75 56.08 54.58 55.33 26.9M
2025-08-12 55.52 56.42 54.29 55.39 29.5M
2025-08-11 53.93 57.65 53.82 56.08 32.6M
2025-08-08 62.01 62.80 55.03 55.50 50.9M
2025-08-07 64.00 66.93 61.08 66.06 44.1M
2025-08-06 60.68 64.54 59.20 64.54 46.1M
2025-08-05 62.50 62.98 58.74 61.85 52.7M
2025-08-04 60.99 66.56 60.10 65.02 53.9M
2025-08-01 55.09 63.06 52.68 60.99 56.5M
2025-07-31 52.15 56.50 49.80 52.55 40.1M
2025-07-30 48.84 51.50 48.18 49.12 23.5M
2025-07-29 49.10 52.61 48.69 49.84 27.0M
2025-07-28 50.00 50.22 47.10 50.10 30.7M
2025-07-25 48.08 52.96 48.08 50.43 39.2M
2025-07-24 46.20 48.03 45.72 47.30 25.0M
2025-07-23 44.20 47.38 43.78 46.35 29.2M
2025-07-22 45.42 46.15 44.05 44.51 23.7M
2025-07-21 45.52 47.62 45.36 46.06 25.6M
2025-07-18 48.66 50.33 46.36 46.93 40.4M
2025-07-17 44.91 47.39 43.99 45.82 36.9M
2025-07-16 46.27 47.00 43.88 45.70 39.6M
2025-07-15 38.19 46.02 38.10 46.02 44.3M
2025-07-14 38.88 38.94 37.86 38.35 14.6M
2025-07-11 35.86 39.60 35.52 38.98 29.0M
2025-07-10 36.34 36.34 35.25 35.66 8.0M
2025-07-09 34.43 36.68 34.05 36.12 16.2M
2025-07-08 33.57 34.48 33.57 34.33 6.7M
2025-07-07 34.68 34.77 33.50 33.70 9.3M
2025-07-04 35.66 36.22 34.40 34.79 7.2M
2025-07-03 35.10 35.93 35.00 35.78 5.8M
2025-07-02 36.12 36.28 34.88 35.08 6.8M
2025-07-01 36.42 36.60 35.90 36.26 6.0M
2025-06-30 35.48 36.84 35.48 36.60 9.0M
2025-06-27 35.99 36.24 35.30 35.65 7.8M
2025-06-26 35.04 36.90 34.76 35.94 15.3M
2025-06-25 33.78 35.15 33.50 35.04 11.1M
2025-06-24 32.88 34.09 32.75 33.78 7.7M
2025-06-23 31.50 33.02 31.50 32.64 6.7M
2025-06-20 33.30 34.49 32.00 32.02 9.9M
2025-06-19 34.00 35.10 33.38 33.50 9.3M
2025-06-18 34.60 34.73 33.76 34.01 4.7M
2025-06-17 35.00 35.07 34.03 34.57 5.5M
2025-06-16 33.89 35.53 33.55 35.12 8.4M
2025-06-13 36.44 36.44 33.80 33.95 11.2M
2025-06-12 35.71 36.39 35.33 36.14 5.6M
2025-06-11 35.70 37.21 35.69 35.96 7.4M
2025-06-10 36.76 36.78 34.61 35.69 9.5M
2025-06-09 35.68 37.44 35.68 36.42 12.3M
2025-06-06 35.00 35.92 34.86 35.33 6.9M
2025-06-05 33.67 35.35 33.61 35.21 9.8M
2025-06-04 33.25 34.06 33.00 33.70 4.5M
2025-06-03 33.08 33.79 33.00 33.23 4.3M
2025-05-30 34.23 34.29 33.30 33.33 5.6M
2025-05-29 33.64 34.70 33.38 34.39 7.8M
2025-05-28 33.89 34.25 33.31 33.46 4.6M
2025-05-27 34.72 34.85 33.45 33.75 7.9M
2025-05-26 34.52 35.18 34.23 34.85 6.1M
2025-05-23 34.51 35.95 34.06 34.85 10.9M
2025-05-22 34.05 35.44 33.88 34.91 8.9M
2025-05-21 34.79 34.90 34.35 34.36 5.6M
2025-05-20 34.84 35.27 34.48 34.89 5.0M
2025-05-19 34.56 35.40 33.84 34.88 7.3M
2025-05-16 34.75 34.98 34.41 34.58 5.7M
2025-05-15 36.62 36.65 34.78 34.85 11.8M
2025-05-14 36.49 37.96 35.91 36.98 10.1M
2025-05-13 38.02 38.28 36.50 36.60 11.8M
2025-05-12 36.24 36.96 35.75 36.50 9.4M
2025-05-09 36.82 37.16 35.88 35.97 8.8M
2025-05-08 37.01 37.85 36.95 37.17 9.7M
2025-05-07 38.91 39.24 36.90 37.30 15.4M
2025-05-06 38.51 39.26 37.60 38.64 16.5M
2025-04-30 37.00 38.99 36.51 37.85 18.7M
2025-04-29 35.99 37.05 35.02 36.50 14.2M
2025-04-28 34.54 36.68 34.54 35.55 17.9M
2025-04-25 33.94 34.77 33.65 34.00 10.0M
2025-04-24 34.40 35.05 33.45 33.85 10.6M
2025-04-23 34.42 34.86 33.95 34.55 11.8M
2025-04-22 35.77 35.86 33.72 33.89 16.2M
2025-04-21 32.95 36.19 32.95 35.77 19.3M
2025-04-18 34.30 34.60 32.88 33.20 11.0M
2025-04-17 33.36 35.50 33.36 34.51 18.0M
2025-04-16 33.60 34.33 32.46 33.03 13.1M
2025-04-15 33.30 34.47 33.10 33.97 18.9M
2025-04-14 32.10 33.59 32.10 32.69 15.9M
2025-04-11 30.20 32.56 30.20 31.38 13.3M
2025-04-10 31.10 32.25 30.63 30.68 15.3M
2025-04-09 27.73 29.95 26.17 29.73 17.9M
2025-04-08 29.48 30.26 27.80 28.99 18.4M
2025-04-07 32.38 33.81 29.18 29.18 17.1M
2025-04-03 36.58 37.55 36.12 36.48 10.9M
2025-04-02 37.01 38.11 37.01 37.33 12.0M
2025-04-01 38.55 38.65 37.00 37.08 18.4M
2025-03-31 35.77 39.19 35.38 38.85 25.0M
2025-03-28 37.58 37.58 36.00 36.55 12.8M
2025-03-27 37.44 38.50 36.32 37.36 20.8M
2025-03-26 35.44 38.09 35.23 37.65 24.0M
2025-03-25 34.53 36.15 34.51 35.22 15.9M
2025-03-24 35.65 36.44 33.67 34.68 17.0M
2025-03-21 37.21 37.97 35.66 35.71 13.2M
2025-03-20 37.10 38.25 36.66 37.75 14.0M
2025-03-19 37.81 37.99 37.01 37.10 11.6M
2025-03-18 38.00 38.87 37.71 38.10 13.4M
2025-03-17 38.23 38.49 37.58 37.68 11.1M
2025-03-14 38.11 38.78 37.43 38.36 15.1M
2025-03-13 39.45 39.45 37.30 38.38 23.2M
2025-03-12 40.24 40.88 39.52 39.57 24.0M
2025-03-11 38.81 39.86 38.76 39.37 19.6M
2025-03-10 42.00 42.49 39.26 39.62 35.5M
2025-03-07 45.50 48.56 41.81 42.93 69.2M
2025-03-06 41.82 44.58 40.50 44.58 46.4M
2025-03-05 36.36 37.60 35.93 37.15 19.1M
2025-03-04 34.68 37.80 34.68 36.96 24.8M
2025-03-03 38.25 39.06 35.88 36.22 35.4M
2025-02-28 36.50 36.98 33.97 34.06 18.0M
2025-02-27 38.79 39.50 35.98 36.76 24.3M
2025-02-26 38.80 39.30 37.82 39.02 18.2M
2025-02-25 38.86 39.48 38.00 38.65 19.4M
2025-02-24 40.74 40.96 39.31 39.84 21.7M
2025-02-21 40.85 41.50 39.40 41.15 30.5M
2025-02-20 41.41 41.94 39.66 40.31 27.0M
2025-02-19 41.43 41.97 40.50 41.60 24.3M
2025-02-18 42.70 44.50 40.50 40.81 32.6M
2025-02-17 44.73 45.80 42.05 43.81 36.1M
2025-02-14 41.26 45.66 40.10 43.32 48.5M
2025-02-13 44.51 44.51 40.80 41.56 37.4M
2025-02-12 41.34 44.53 41.12 43.42 41.5M
2025-02-11 35.86 44.14 35.70 41.68 54.2M
2025-02-10 36.60 37.23 35.59 36.78 34.8M
2025-02-07 35.82 37.28 34.60 36.08 47.4M
2025-02-06 34.21 37.30 33.53 36.66 49.4M
2025-02-05 35.05 36.87 33.78 35.03 57.7M
2025-01-27 34.48 34.99 31.77 32.92 67.4M
2025-01-24 27.15 32.16 27.12 32.16 56.0M
2025-01-23 25.45 27.23 25.13 26.80 27.5M
2025-01-22 25.15 25.66 24.78 25.00 10.5M
2025-01-21 24.70 25.40 24.46 25.38 13.3M
2025-01-20 24.70 24.96 24.33 24.53 8.5M
2025-01-17 24.42 24.75 24.22 24.48 6.8M
2025-01-16 25.08 25.40 24.38 24.50 10.0M
2025-01-15 25.06 25.24 24.66 24.71 9.9M
2025-01-14 23.31 25.04 23.11 25.04 14.1M
2025-01-13 22.80 23.50 22.35 23.12 7.9M
2025-01-10 23.94 24.31 23.20 23.22 10.3M
2025-01-09 23.61 24.40 23.61 23.98 11.0M
2025-01-08 23.35 24.00 22.62 23.88 12.6M
2025-01-07 22.91 23.75 22.63 23.66 11.4M
2025-01-06 23.07 23.49 22.50 22.76 10.0M
2025-01-03 24.82 24.99 22.92 23.03 14.8M
2025-01-02 26.20 26.27 24.28 24.72 14.7M