鼎捷数智
SZ300378 前复权 GEM
37.64
-0.65
(-1.70%)
今开
38.79
最高
38.79
最低
37.51
昨收
38.29
振幅
3.34%
成交量
1,064.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
38.08
MA10
37.69
MA20
37.67
MA60
34.23
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.79 | 38.79 | 37.51 | 37.64 | 1,064万 |
| 2 | 2026-09-29 | 37.80 | 38.83 | 37.19 | 38.29 | 1,589万 |
| 3 | 2026-09-28 | 37.49 | 39.00 | 35.80 | 37.93 | 1,670万 |
| 4 | 2026-09-24 | 38.46 | 38.88 | 37.62 | 37.66 | 1,049万 |
| 5 | 2026-09-23 | 39.72 | 39.79 | 38.52 | 38.89 | 1,582万 |
| 6 | 2026-09-22 | 39.05 | 40.17 | 38.52 | 39.17 | 2,725万 |
| 7 | 2026-09-21 | 38.50 | 39.11 | 37.39 | 38.52 | 2,294万 |
| 8 | 2026-09-18 | 36.18 | 36.98 | 35.75 | 36.87 | 1,525万 |
| 9 | 2026-09-17 | 35.84 | 36.43 | 35.34 | 35.85 | 1,012万 |
| 10 | 2026-09-16 | 35.91 | 36.36 | 35.07 | 36.10 | 1,197万 |
| 11 | 2026-09-15 | 36.18 | 37.33 | 35.74 | 35.89 | 1,703万 |
| 12 | 2026-09-14 | 35.80 | 36.80 | 35.57 | 35.79 | 1,454万 |