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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 20.49 21.35 20.40 21.31 8.8M
2023-12-28 20.02 20.65 19.75 20.44 6.9M
2023-12-27 19.76 20.20 19.76 20.07 4.4M
2023-12-26 20.39 20.43 19.58 19.76 5.1M
2023-12-25 20.49 20.68 20.16 20.37 4.5M
2023-12-22 21.39 21.47 20.35 20.45 9.7M
2023-12-21 21.23 21.61 20.92 21.39 7.7M
2023-12-20 22.01 22.11 21.43 21.43 5.2M
2023-12-19 21.75 22.15 21.51 22.00 4.4M
2023-12-18 22.08 22.33 21.68 21.75 6.1M
2023-12-15 22.77 22.90 22.16 22.18 7.3M
2023-12-14 22.92 23.30 22.68 22.76 9.5M
2023-12-13 23.35 23.50 22.84 22.87 9.8M
2023-12-12 23.07 23.57 22.83 23.29 13.5M
2023-12-11 22.91 23.18 22.25 23.13 14.4M
2023-12-08 22.23 23.20 22.05 22.81 19.4M
2023-12-07 21.38 23.23 21.24 22.50 16.5M
2023-12-06 21.20 21.66 20.91 21.38 9.9M
2023-12-05 22.39 22.47 21.29 21.29 10.9M
2023-12-04 22.49 22.99 22.39 22.47 9.3M
2023-12-01 21.43 22.83 21.30 22.52 12.4M
2023-11-30 21.50 21.83 21.05 21.41 7.3M
2023-11-29 22.00 22.00 21.55 21.56 6.4M
2023-11-28 21.94 22.30 21.75 22.03 7.1M
2023-11-27 22.04 22.50 21.88 21.92 7.8M
2023-11-24 22.99 23.07 22.03 22.12 8.6M
2023-11-23 22.64 22.86 22.30 22.80 8.7M
2023-11-22 23.01 23.41 22.52 22.58 11.7M
2023-11-21 24.18 24.28 23.09 23.17 13.4M
2023-11-20 23.33 23.92 23.13 23.60 11.5M
2023-11-17 23.70 23.71 23.00 23.33 14.5M
2023-11-16 23.96 24.16 23.58 23.61 16.0M
2023-11-15 23.71 24.58 23.70 24.39 27.7M
2023-11-14 23.86 23.98 23.20 23.50 15.9M
2023-11-13 23.00 23.69 22.78 23.38 17.8M
2023-11-10 23.00 23.22 22.41 22.49 14.6M
2023-11-09 23.07 23.69 22.86 23.32 21.3M
2023-11-08 22.73 23.54 22.50 23.08 28.3M
2023-11-07 22.48 22.75 22.16 22.55 20.9M
2023-11-06 22.01 22.82 21.80 22.70 34.2M
2023-11-03 19.85 23.50 19.83 22.90 40.0M
2023-11-02 19.65 19.88 19.50 19.75 9.4M
2023-11-01 19.70 20.03 19.54 19.57 6.9M
2023-10-31 19.97 20.07 19.48 19.66 9.5M
2023-10-30 19.67 20.05 19.56 19.96 11.3M
2023-10-27 19.93 19.98 19.28 19.67 10.0M
2023-10-26 19.55 19.92 19.46 19.78 9.9M
2023-10-25 19.60 20.10 19.49 19.77 10.8M
2023-10-24 19.19 19.81 19.04 19.45 15.1M
2023-10-23 19.50 19.97 18.58 18.90 22.4M
2023-10-20 21.95 22.30 21.40 21.45 7.6M
2023-10-19 22.12 22.81 21.98 22.14 9.7M
2023-10-18 22.41 22.50 21.69 22.13 9.2M
2023-10-17 22.70 22.87 22.24 22.62 8.2M
2023-10-16 23.42 23.42 22.41 22.71 12.4M
2023-10-13 24.11 24.12 23.36 23.47 11.8M
2023-10-12 24.88 24.97 24.07 24.16 13.0M
2023-10-11 25.31 25.38 24.50 24.67 16.6M
2023-10-10 24.17 25.67 24.15 25.41 27.1M
2023-10-09 24.35 24.54 23.87 23.95 15.2M
2023-09-28 25.60 25.80 24.72 24.79 23.4M
2023-09-27 25.99 26.28 25.41 25.44 32.2M
2023-09-26 25.42 26.80 25.10 26.50 44.6M
2023-09-25 26.01 26.01 24.37 25.66 35.2M
2023-09-22 23.20 24.63 23.09 24.53 14.7M
2023-09-21 23.65 23.85 23.10 23.20 9.2M
2023-09-20 23.62 24.08 23.41 23.63 9.2M
2023-09-19 24.16 24.17 23.35 23.45 8.0M
2023-09-18 24.04 24.84 23.60 24.23 9.8M
2023-09-15 24.49 25.23 23.81 24.13 11.7M
2023-09-14 24.78 25.22 24.25 24.64 13.6M
2023-09-13 25.80 25.97 24.15 24.61 17.1M
2023-09-12 25.33 26.62 25.23 26.04 14.8M
2023-09-11 24.80 25.67 24.42 25.39 9.2M
2023-09-08 24.63 25.20 24.21 24.78 9.5M
2023-09-07 25.66 25.68 24.70 24.81 8.8M
2023-09-06 25.45 25.60 24.91 25.48 8.1M
2023-09-05 26.11 26.20 25.46 25.61 9.8M
2023-09-04 26.43 26.56 25.80 26.15 9.2M
2023-09-01 26.62 26.83 25.95 26.34 10.5M
2023-08-31 26.50 27.60 26.23 26.83 16.3M
2023-08-30 25.62 26.78 25.46 26.40 14.5M
2023-08-29 24.29 25.77 24.29 25.60 16.4M
2023-08-28 25.99 26.00 24.18 24.19 13.1M
2023-08-25 25.35 25.75 24.29 24.47 17.6M
2023-08-24 26.40 26.90 25.58 26.07 10.4M
2023-08-23 26.56 26.73 25.76 25.88 8.3M
2023-08-22 26.51 26.96 25.81 26.93 11.1M
2023-08-21 26.25 26.81 25.79 25.86 9.1M
2023-08-18 26.97 27.40 26.04 26.05 11.6M
2023-08-17 27.03 28.08 26.94 27.34 11.9M
2023-08-16 28.10 28.17 27.11 27.18 8.7M
2023-08-15 28.80 28.95 27.56 28.17 12.0M
2023-08-14 26.50 28.95 26.40 28.52 15.0M
2023-08-11 27.49 27.83 26.86 26.90 8.2M
2023-08-10 27.51 28.07 27.27 27.50 7.5M
2023-08-09 27.92 28.65 27.62 27.76 8.6M
2023-08-08 29.00 29.38 28.02 28.18 12.7M
2023-08-07 28.97 29.88 28.94 29.07 16.3M
2023-08-04 27.80 29.26 27.63 28.96 20.2M
2023-08-03 27.86 29.00 27.65 27.93 15.4M
2023-08-02 28.00 28.64 27.51 28.00 17.9M
2023-08-01 26.89 29.20 26.01 28.26 33.6M
2023-07-31 27.02 27.38 26.41 26.62 18.7M
2023-07-28 28.35 28.75 27.00 27.50 20.1M
2023-07-27 29.30 29.87 28.49 28.76 15.4M
2023-07-26 30.16 30.40 28.72 29.35 22.0M
2023-07-25 31.99 32.30 29.91 30.50 26.7M
2023-07-24 31.00 33.20 30.33 31.08 21.4M
2023-07-21 31.01 32.29 30.53 30.90 23.7M
2023-07-20 34.56 35.87 31.60 31.76 46.2M
2023-07-19 37.13 38.00 34.65 35.90 46.5M
2023-07-18 34.30 35.48 33.21 34.03 25.9M
2023-07-17 34.33 35.58 33.16 34.32 29.4M
2023-07-14 30.18 35.37 30.11 34.25 47.0M
2023-07-13 29.15 30.40 28.57 30.11 24.6M
2023-07-12 30.80 30.93 28.72 28.72 26.7M
2023-07-11 30.71 31.40 30.33 30.66 16.9M
2023-07-10 32.01 32.33 30.54 30.96 26.6M
2023-07-07 32.60 33.59 30.83 32.75 31.1M
2023-07-06 33.00 33.47 31.47 32.45 33.6M
2023-07-05 34.30 36.45 32.66 33.11 46.7M
2023-07-04 34.59 35.02 33.01 34.33 41.8M
2023-07-03 34.78 36.20 32.30 35.60 52.0M
2023-06-30 33.70 35.30 32.69 34.25 58.6M
2023-06-29 28.66 34.74 28.66 34.74 42.6M
2023-06-28 30.11 30.65 27.71 28.95 36.0M
2023-06-27 31.88 32.18 29.92 30.11 35.2M
2023-06-26 33.34 34.12 30.60 31.42 44.1M
2023-06-21 34.85 36.50 33.80 34.17 46.7M
2023-06-20 33.11 34.95 31.60 34.27 59.2M
2023-06-19 29.82 32.95 29.58 32.95 62.4M
2023-06-16 23.10 27.46 23.10 27.46 37.6M
2023-06-15 23.21 23.39 22.66 22.88 6.5M
2023-06-14 22.60 23.30 22.43 23.04 9.9M
2023-06-13 21.63 22.85 21.33 22.76 11.6M
2023-06-12 21.83 22.09 21.51 21.63 9.3M
2023-06-09 20.44 21.90 20.30 21.80 9.4M
2023-06-08 20.99 20.99 20.21 20.42 4.4M
2023-06-07 20.68 21.08 20.45 20.85 4.4M
2023-06-06 21.45 21.45 20.47 20.58 6.4M
2023-06-05 21.48 21.59 21.22 21.36 5.0M
2023-06-02 21.18 21.51 21.13 21.40 5.1M
2023-06-01 20.91 21.45 20.73 21.25 5.4M
2023-05-31 21.04 21.14 20.78 21.05 6.1M
2023-05-30 20.23 21.13 19.89 21.04 8.3M
2023-05-29 20.38 20.48 20.11 20.33 4.5M
2023-05-26 19.85 20.34 19.65 20.26 4.9M
2023-05-25 19.90 20.32 19.41 19.87 4.8M
2023-05-24 19.50 20.05 19.50 19.86 2.9M
2023-05-23 20.18 20.25 19.75 19.75 3.3M
2023-05-22 20.31 20.49 20.02 20.17 3.4M
2023-05-19 20.29 20.63 19.84 20.31 6.4M
2023-05-18 19.98 20.50 19.90 20.13 7.3M
2023-05-17 18.98 20.10 18.97 19.90 8.0M
2023-05-16 19.79 19.87 18.93 18.93 6.8M
2023-05-15 19.58 20.15 19.20 19.83 7.3M
2023-05-12 20.38 21.27 19.60 19.60 12.5M
2023-05-11 19.91 20.30 19.60 19.80 5.0M
2023-05-10 19.70 20.24 19.69 19.90 5.2M
2023-05-09 20.30 20.73 19.99 19.99 5.6M
2023-05-08 20.60 20.74 19.81 20.36 6.1M
2023-05-05 19.97 20.57 19.88 20.43 5.7M
2023-05-04 20.38 20.86 19.48 20.10 9.9M
2023-04-28 19.70 20.79 19.69 20.43 8.8M
2023-04-27 20.05 20.72 19.55 19.77 9.6M
2023-04-26 20.82 21.20 19.90 20.13 10.4M
2023-04-25 21.14 21.68 20.71 20.91 11.4M
2023-04-24 21.38 22.40 21.37 21.78 11.3M
2023-04-21 25.00 25.20 21.76 21.82 22.9M
2023-04-20 24.90 25.19 24.38 25.06 18.1M
2023-04-19 23.95 25.68 23.56 25.33 22.9M
2023-04-18 23.30 24.33 22.89 23.97 11.7M
2023-04-17 23.60 24.49 23.33 23.75 12.9M
2023-04-14 23.57 24.34 22.96 23.50 13.0M
2023-04-13 23.52 24.95 23.36 23.88 18.0M
2023-04-12 23.00 23.98 22.80 23.51 13.2M
2023-04-11 22.20 23.00 21.80 22.98 10.6M
2023-04-10 22.80 23.14 22.12 22.17 9.8M
2023-04-07 22.55 23.10 22.20 22.98 12.7M
2023-04-06 22.90 22.99 22.05 22.32 16.2M
2023-04-04 23.31 23.48 22.55 23.48 14.3M
2023-04-03 22.82 23.36 22.43 23.22 11.9M
2023-03-31 21.91 22.85 21.70 22.80 10.2M
2023-03-30 22.65 22.68 21.76 21.96 11.3M
2023-03-29 22.22 23.45 22.22 22.84 16.2M
2023-03-28 23.05 23.10 22.16 22.20 13.8M
2023-03-27 22.69 24.40 22.69 23.50 22.8M
2023-03-24 22.10 22.82 21.77 22.60 13.7M
2023-03-23 22.01 22.88 22.01 22.36 13.3M
2023-03-22 22.40 23.32 22.20 22.62 16.5M
2023-03-21 21.56 22.80 21.56 21.91 18.2M
2023-03-20 22.30 23.01 21.48 21.50 29.7M
2023-03-17 21.00 21.68 21.00 21.49 17.4M
2023-03-16 21.10 21.25 20.40 20.75 12.1M
2023-03-15 21.37 21.65 20.72 20.96 20.9M
2023-03-14 21.24 22.17 20.50 21.57 38.1M
2023-03-13 18.66 19.35 18.40 19.34 7.8M
2023-03-10 18.51 18.94 18.42 18.63 4.1M
2023-03-09 18.50 18.84 18.13 18.75 4.7M
2023-03-08 18.05 18.47 18.05 18.47 3.8M
2023-03-07 18.78 18.89 18.04 18.10 4.8M
2023-03-06 19.07 19.07 18.69 18.77 4.4M
2023-03-03 19.21 19.29 18.66 19.16 7.3M
2023-03-02 19.14 19.65 19.08 19.32 10.3M
2023-03-01 18.18 19.28 18.10 19.12 11.7M
2023-02-28 18.16 18.41 17.91 18.17 4.8M
2023-02-27 18.11 18.42 17.76 17.80 4.2M
2023-02-24 18.08 18.27 17.90 18.09 3.7M
2023-02-23 18.22 18.61 17.91 18.00 4.9M
2023-02-22 17.83 18.35 17.70 18.27 3.9M
2023-02-21 18.02 18.55 17.85 18.00 4.7M
2023-02-20 17.78 18.07 17.50 18.04 3.9M
2023-02-17 18.22 18.48 17.65 17.65 5.4M
2023-02-16 18.50 19.06 18.03 18.15 8.1M
2023-02-15 18.12 18.74 18.01 18.60 6.0M
2023-02-14 18.30 18.35 17.90 18.00 3.5M
2023-02-13 18.36 18.42 18.08 18.25 4.6M
2023-02-10 18.37 18.92 18.28 18.35 5.8M
2023-02-09 17.95 18.45 17.61 18.38 5.7M
2023-02-08 18.23 18.56 17.87 17.95 8.0M
2023-02-07 18.70 19.05 18.17 18.48 11.5M
2023-02-06 17.99 18.45 17.81 18.18 6.7M
2023-02-03 17.54 17.98 17.53 17.95 6.3M
2023-02-02 17.70 18.00 17.55 17.64 5.4M
2023-02-01 17.12 17.71 17.12 17.66 5.7M
2023-01-31 17.16 17.22 17.02 17.10 3.4M
2023-01-30 17.30 17.46 17.01 17.21 5.8M
2023-01-20 16.93 17.25 16.81 17.05 4.1M
2023-01-19 16.56 16.92 16.50 16.91 4.0M
2023-01-18 16.30 16.66 16.24 16.62 3.1M
2023-01-17 16.50 16.57 16.22 16.30 2.4M
2023-01-16 16.13 16.62 16.13 16.45 3.0M
2023-01-13 16.23 16.45 15.98 16.13 2.1M
2023-01-12 16.16 16.45 16.12 16.24 2.1M
2023-01-11 16.47 16.55 16.13 16.15 2.4M
2023-01-10 16.24 16.56 16.15 16.47 3.8M
2023-01-09 16.42 16.58 16.26 16.30 2.7M
2023-01-06 16.50 16.64 16.31 16.33 3.5M
2023-01-05 16.65 16.77 16.44 16.49 4.6M
2023-01-04 16.39 16.78 16.31 16.66 7.6M
2023-01-03 15.33 16.55 15.24 16.38 8.7M