鼎捷软件（300378）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-01-23	16.11	16.11	14.71	14.71	-1.63	-9.98	153,319	23,169	8.57	5.79
2020-01-22	16.00	16.47	15.79	16.34	0.09	0.55	101,687	16,375	4.18	3.84
2020-01-21	16.70	16.70	16.25	16.25	-0.50	-2.99	82,945	13,657	2.69	3.13
2020-01-20	16.45	16.78	16.19	16.75	0.28	1.70	113,204	18,676	3.58	4.27
2020-01-17	16.35	16.85	16.20	16.47	0.27	1.67	136,378	22,585	4.01	5.15
2020-01-16	16.29	16.59	16.20	16.20	-0.13	-0.80	92,800	15,202	2.39	3.50
2020-01-15	16.17	16.39	15.99	16.33	0.18	1.11	77,769	12,608	2.48	2.94
2020-01-14	16.55	16.62	16.11	16.15	-0.30	-1.82	79,211	12,938	3.10	2.99
2020-01-13	16.00	16.47	15.96	16.45	0.24	1.48	89,616	14,574	3.15	3.38
2020-01-10	16.46	16.57	16.04	16.21	-0.14	-0.86	91,280	14,835	3.24	3.45
2020-01-09	15.92	16.45	15.92	16.35	0.67	4.27	140,425	22,775	3.38	5.30
2020-01-08	16.10	16.12	15.63	15.68	-0.60	-3.69	129,818	20,604	3.01	4.90
2020-01-07	16.00	16.35	15.91	16.28	0.31	1.94	109,599	17,701	2.76	4.14
2020-01-06	15.90	16.30	15.76	15.97	-0.13	-0.81	111,957	17,914	3.35	4.23
2020-01-03	15.86	16.13	15.73	16.10	0.36	2.29	126,451	20,179	2.54	4.77
2020-01-02	15.06	16.08	14.96	15.74	0.82	5.50	150,761	23,479	7.51	5.69

起始日期	上市日
截止日期	今日

鼎捷软件 (300378)