鼎捷数智(300378)股票信息
| 股票代码 | 300378 |
| 股票名称 | 鼎捷数智 |
| 最新价/元 | 27.21 |
| 涨跌额/元 | 4.53 |
| 涨跌幅/% | 19.97 |
| 买入/元 | 27.21 |
| 卖出/元 | 27.22 |
| 昨收/元 | 22.68 |
| 今开/元 | 27.18 |
| 最高/元 | 27.22 |
| 最低/元 | 24.00 |
| 成交量/手 | 402834.24 |
| 成交额/万 | 104941.42 |
| 股净值/元 | 48.59 |
| 市净率 | 3.61 |
| 总市值/万 | 738459.89 |
| 流通值/万 | 733615.15 |
| 换手率/% | 14.94 |
| 入市日期 | 2014-01-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
鼎捷数智(300378)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 27.18 | 27.21 | 4.53 | 19.97 | 402834.24 | 104941.42 | 14.94 |
| 2024-09-30 | 19.94 | 22.68 | 3.58 | 18.74 | 299811.02 | 63378.58 | 11.12 |
| 2024-09-27 | 18.21 | 19.10 | 1.20 | 6.70 | 203252.64 | 37929.48 | 7.54 |
| 2024-09-26 | 17.41 | 17.90 | 0.35 | 1.99 | 122136.41 | 21533.33 | 4.56 |
| 2024-09-25 | 17.61 | 17.55 | -0.05 | -0.28 | 158152.89 | 28110.74 | 5.91 |
| 2024-09-24 | 17.35 | 17.60 | 0.16 | 0.92 | 153700.25 | 26666.71 | 5.74 |
| 2024-09-23 | 17.48 | 17.44 | 0.11 | 0.64 | 137516.28 | 23963.29 | 5.14 |
| 2024-09-20 | 16.63 | 17.33 | 0.71 | 4.27 | 159213.44 | 27309.34 | 5.95 |
| 2024-09-19 | 16.15 | 16.62 | 0.49 | 3.04 | 66987.65 | 11006.21 | 2.50 |
| 2024-09-18 | 16.22 | 16.13 | -0.20 | -1.23 | 62309.06 | 10017.08 | 2.33 |
| 2024-09-13 | 16.60 | 16.33 | -0.29 | -1.75 | 55151.53 | 9088.63 | 2.06 |
| 2024-09-12 | 16.58 | 16.62 | 0.07 | 0.42 | 81142.16 | 13586.01 | 3.03 |
| 2024-09-11 | 16.66 | 16.55 | -0.13 | -0.78 | 44200.01 | 7315.47 | 1.65 |
| 2024-09-10 | 16.16 | 16.68 | 0.59 | 3.67 | 75727.00 | 12408.62 | 2.83 |
| 2024-09-09 | 15.96 | 16.09 | -0.03 | -0.19 | 43912.01 | 7049.21 | 1.64 |
| 2024-09-06 | 16.63 | 16.12 | -0.52 | -3.13 | 52697.01 | 8622.73 | 1.97 |
| 2024-09-05 | 16.33 | 16.64 | 0.26 | 1.59 | 52636.16 | 8717.81 | 1.97 |
| 2024-09-04 | 16.47 | 16.38 | -0.29 | -1.74 | 59424.76 | 9796.10 | 2.22 |
| 2024-09-03 | 16.49 | 16.67 | 0.46 | 2.84 | 74889.36 | 12389.54 | 2.80 |
| 2024-09-02 | 16.60 | 16.21 | -0.41 | -2.47 | 61856.43 | 10153.93 | 2.31 |
| 2024-08-30 | 16.39 | 16.62 | 0.27 | 1.65 | 100047.00 | 16674.30 | 3.74 |
| 2024-08-29 | 15.61 | 16.35 | 0.56 | 3.55 | 88098.83 | 14293.52 | 3.29 |
| 2024-08-28 | 15.51 | 15.79 | 0.04 | 0.25 | 57432.00 | 8958.00 | 2.15 |
| 2024-08-27 | 16.05 | 15.75 | -0.36 | -2.24 | 66097.39 | 10559.31 | 2.47 |
| 2024-08-26 | 16.21 | 16.11 | -0.15 | -0.92 | 68847.76 | 11095.50 | 2.57 |
| 2024-08-23 | 15.81 | 16.26 | 0.30 | 1.88 | 109982.95 | 17925.17 | 4.11 |
| 2024-08-22 | 16.14 | 15.96 | -0.06 | -0.38 | 69807.00 | 11259.15 | 2.61 |
| 2024-08-21 | 16.05 | 16.02 | 0.06 | 0.38 | 55635.01 | 8973.97 | 2.08 |
| 2024-08-20 | 16.22 | 15.96 | -0.29 | -1.79 | 55405.71 | 8864.12 | 2.07 |
| 2024-08-19 | 16.21 | 16.25 | -0.03 | -0.18 | 73536.00 | 11994.04 | 2.75 |
| 2024-08-16 | 16.10 | 16.28 | 0.11 | 0.68 | 75745.99 | 12330.76 | 2.83 |
| 2024-08-15 | 15.69 | 16.17 | 0.44 | 2.80 | 85372.70 | 13739.87 | 3.19 |
| 2024-08-14 | 15.56 | 15.73 | 0.17 | 1.09 | 68255.78 | 10736.30 | 2.55 |
| 2024-08-13 | 15.72 | 15.56 | -0.28 | -1.77 | 80019.00 | 12361.85 | 2.99 |
| 2024-08-12 | 15.41 | 15.84 | 0.83 | 5.53 | 151198.68 | 23911.14 | 5.65 |
| 2024-08-09 | 15.38 | 15.01 | -0.28 | -1.83 | 38182.00 | 5817.23 | 1.43 |
| 2024-08-08 | 15.16 | 15.29 | 0.03 | 0.20 | 46396.00 | 7041.26 | 1.73 |
| 2024-08-07 | 15.11 | 15.26 | 0.06 | 0.40 | 29754.63 | 4548.32 | 1.11 |
| 2024-08-06 | 15.10 | 15.20 | 0.36 | 2.43 | 39360.61 | 5952.75 | 1.47 |
| 2024-08-05 | 15.39 | 14.84 | -0.65 | -4.20 | 55756.61 | 8487.70 | 2.08 |
| 2024-08-02 | 15.91 | 15.49 | -0.53 | -3.31 | 44774.78 | 7054.40 | 1.67 |
| 2024-08-01 | 15.93 | 16.02 | -0.13 | -0.81 | 52817.67 | 8464.78 | 1.97 |
| 2024-07-31 | 15.16 | 16.15 | 1.04 | 6.88 | 79623.15 | 12607.91 | 2.97 |
| 2024-07-30 | 15.07 | 15.11 | -0.04 | -0.26 | 33504.00 | 5059.17 | 1.25 |
| 2024-07-29 | 15.18 | 15.15 | 0.12 | 0.80 | 39245.14 | 5918.00 | 1.47 |
| 2024-07-26 | 14.88 | 15.03 | 0.21 | 1.42 | 30402.42 | 4558.61 | 1.14 |
| 2024-07-25 | 14.65 | 14.82 | 0.00 | 0.00 | 29697.80 | 4408.69 | 1.11 |
| 2024-07-24 | 14.97 | 14.82 | -0.20 | -1.33 | 34635.38 | 5181.58 | 1.29 |
| 2024-07-23 | 15.41 | 15.02 | -0.48 | -3.10 | 38342.78 | 5868.12 | 1.43 |
| 2024-07-22 | 15.68 | 15.50 | 0.27 | 1.77 | 48966.01 | 7598.98 | 1.83 |
| 2024-07-19 | 15.07 | 15.23 | 0.27 | 1.81 | 44355.00 | 6744.99 | 1.66 |
| 2024-07-18 | 14.94 | 14.96 | -0.10 | -0.66 | 54689.00 | 8058.50 | 2.04 |
| 2024-07-17 | 15.26 | 15.06 | -0.27 | -1.76 | 34634.00 | 5256.80 | 1.29 |
| 2024-07-16 | 15.14 | 15.33 | 0.22 | 1.46 | 34982.00 | 5329.48 | 1.31 |
| 2024-07-15 | 15.43 | 15.11 | -0.35 | -2.26 | 35720.40 | 5417.04 | 1.33 |
| 2024-07-12 | 15.68 | 15.46 | -0.30 | -1.90 | 39599.97 | 6156.91 | 1.48 |
| 2024-07-11 | 15.67 | 15.76 | 0.54 | 3.55 | 55079.09 | 8634.40 | 2.06 |
| 2024-07-10 | 15.25 | 15.22 | -0.14 | -0.91 | 52571.50 | 8072.53 | 1.96 |
| 2024-07-09 | 15.17 | 15.36 | 0.14 | 0.92 | 85656.20 | 12830.07 | 3.20 |
| 2024-07-08 | 15.76 | 15.22 | -0.60 | -3.79 | 41523.89 | 6383.44 | 1.55 |
| 2024-07-05 | 15.57 | 15.82 | 0.28 | 1.80 | 40021.20 | 6277.71 | 1.49 |
| 2024-07-04 | 16.00 | 15.54 | -0.42 | -2.63 | 40160.00 | 6356.75 | 1.50 |
| 2024-07-03 | 16.57 | 15.96 | -0.71 | -4.26 | 54598.00 | 8812.32 | 2.04 |
| 2024-07-02 | 16.45 | 16.67 | 0.23 | 1.40 | 54090.81 | 9055.67 | 2.02 |
| 2024-07-01 | 16.16 | 16.44 | 0.17 | 1.05 | 41746.00 | 6742.37 | 1.56 |
| 2024-06-28 | 16.28 | 16.27 | -0.14 | -0.85 | 46068.00 | 7584.80 | 1.72 |
| 2024-06-27 | 16.47 | 16.41 | -0.07 | -0.43 | 59353.10 | 9810.91 | 2.22 |
| 2024-06-26 | 15.46 | 16.48 | 0.90 | 5.78 | 62097.40 | 9970.83 | 2.32 |
| 2024-06-25 | 15.78 | 15.58 | -0.21 | -1.33 | 49228.11 | 7674.73 | 1.84 |
| 2024-06-24 | 16.53 | 15.79 | -0.90 | -5.39 | 53702.00 | 8647.62 | 2.01 |
| 2024-06-21 | 16.67 | 16.69 | 0.01 | 0.06 | 36328.00 | 6035.75 | 1.36 |
| 2024-06-20 | 17.21 | 16.68 | -0.56 | -3.25 | 58419.33 | 9901.62 | 2.18 |
| 2024-06-19 | 17.40 | 17.24 | -0.12 | -0.69 | 39078.53 | 6760.95 | 1.46 |
| 2024-06-18 | 17.03 | 17.36 | 0.25 | 1.46 | 47832.80 | 8285.95 | 1.79 |
| 2024-06-17 | 17.00 | 17.11 | 0.03 | 0.18 | 42277.00 | 7244.52 | 1.58 |
| 2024-06-14 | 16.90 | 17.08 | 0.18 | 1.07 | 43627.14 | 7423.92 | 1.63 |
| 2024-06-13 | 16.69 | 16.90 | 0.08 | 0.48 | 37616.00 | 6370.17 | 1.41 |
| 2024-06-12 | 16.70 | 16.82 | 0.23 | 1.39 | 39280.22 | 6608.40 | 1.47 |
| 2024-06-11 | 16.05 | 16.59 | 0.48 | 2.98 | 48722.30 | 7932.01 | 1.82 |
| 2024-06-07 | 15.99 | 16.11 | 0.33 | 2.09 | 43430.82 | 6980.78 | 1.62 |
| 2024-06-06 | 16.60 | 15.78 | -0.74 | -4.48 | 76580.24 | 12272.58 | 2.86 |
| 2024-06-05 | 16.61 | 16.52 | -0.10 | -0.60 | 38355.48 | 6408.23 | 1.43 |
| 2024-06-04 | 17.21 | 16.62 | -0.59 | -3.43 | 80141.42 | 13404.64 | 2.99 |
| 2024-06-03 | 17.49 | 17.21 | -0.21 | -1.21 | 49789.06 | 8634.48 | 1.86 |
| 2024-05-31 | 16.93 | 17.42 | 0.52 | 3.08 | 55634.06 | 9631.80 | 2.08 |
| 2024-05-30 | 16.67 | 16.90 | 0.15 | 0.90 | 39607.00 | 6681.71 | 1.48 |
| 2024-05-29 | 16.90 | 16.86 | -0.03 | -0.18 | 29817.10 | 5068.92 | 1.11 |
| 2024-05-28 | 17.00 | 16.89 | -0.16 | -0.94 | 32139.30 | 5451.09 | 1.20 |
| 2024-05-27 | 16.74 | 17.05 | 0.38 | 2.28 | 40453.14 | 6759.82 | 1.51 |
| 2024-05-24 | 17.15 | 16.67 | -0.55 | -3.19 | 49033.70 | 8289.67 | 1.83 |
| 2024-05-23 | 17.61 | 17.22 | -0.38 | -2.16 | 49554.03 | 8585.42 | 1.85 |
| 2024-05-22 | 17.69 | 17.60 | -0.13 | -0.73 | 40777.61 | 7167.08 | 1.52 |
| 2024-05-21 | 17.58 | 17.73 | 0.12 | 0.68 | 55831.17 | 9857.33 | 2.09 |
| 2024-05-20 | 17.61 | 17.61 | -0.07 | -0.40 | 52033.74 | 9171.16 | 1.94 |
| 2024-05-17 | 17.43 | 17.68 | 0.23 | 1.32 | 48356.96 | 8503.84 | 1.81 |
| 2024-05-16 | 17.50 | 17.45 | 0.05 | 0.29 | 62196.98 | 10974.83 | 2.32 |
| 2024-05-15 | 17.69 | 17.40 | -0.48 | -2.69 | 86915.65 | 15232.96 | 3.25 |
| 2024-05-14 | 18.20 | 17.88 | -0.10 | -0.56 | 165745.57 | 30211.75 | 6.19 |
| 2024-05-13 | 17.41 | 17.98 | 0.82 | 4.78 | 156560.26 | 27796.72 | 5.85 |
| 2024-05-10 | 17.58 | 17.16 | -0.37 | -2.11 | 47974.29 | 8284.14 | 1.79 |
日K线
周K线
月K线
