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(%)
2020-08-07	34.26	37.69	34.05	37.69	3.43	10.01	264,523	95,390	10.62	9.98
2020-08-06	33.90	36.95	33.20	34.26	-1.44	-4.03	304,366	104,739	10.50	11.48
2020-08-05	35.21	37.11	32.16	35.70	1.96	5.81	398,006	140,824	14.67	15.01
2020-08-04	36.35	36.97	32.07	33.74	-1.71	-4.82	363,550	126,348	13.82	13.71
2020-08-03	33.00	35.45	32.46	35.45	3.22	9.99	336,781	117,582	9.28	12.70
2020-07-31	30.97	32.23	30.70	32.23	2.93	10.00	152,838	48,646	5.22	5.77
2020-07-30	27.04	29.30	25.80	29.30	2.66	9.99	356,867	99,836	13.14	13.46
2020-07-29	24.90	26.64	24.51	26.64	2.42	9.99	233,493	59,648	8.79	8.81
2020-07-28	25.50	25.67	23.00	24.22	-0.85	-3.39	237,654	58,095	10.65	8.96
2020-07-27	25.00	26.38	24.40	25.07	-0.67	-2.60	242,580	61,078	7.69	9.15
2020-07-24	27.05	28.48	25.74	25.74	-2.86	-10.00	394,998	106,389	9.58	14.90
2020-07-23	27.60	28.64	26.90	28.60	2.56	9.83	604,600	171,020	6.68	22.81
2020-07-22	23.60	26.04	23.60	26.04	2.37	10.01	250,646	63,993	10.31	9.45
2020-07-21	22.29	24.90	22.05	23.67	0.80	3.50	257,171	60,437	12.46	9.70
2020-07-20	22.00	23.09	21.52	22.87	1.22	5.64	272,839	61,099	7.25	10.29
2020-07-17	21.30	22.70	20.80	21.65	-0.14	-0.64	302,926	65,770	8.72	11.43
2020-07-16	23.53	23.60	21.79	21.79	-2.42	-10.00	427,532	95,730	7.48	16.13
2020-07-15	25.80	26.00	24.21	24.21	-2.69	-10.00	475,672	116,649	6.65	17.94
2020-07-14	25.01	26.90	24.81	26.90	2.45	10.02	627,207	165,808	8.55	23.66
2020-07-13	24.73	24.73	20.31	24.45	1.97	8.76	738,249	170,072	19.66	27.85
2020-07-10	22.48	22.48	22.48	22.48	2.04	9.98	21,611	4,858	0.00	0.82
2020-07-09	20.44	20.44	20.44	20.44	1.86	10.01	11,235	2,296	0.00	0.42
2020-07-08	18.58	18.58	18.58	18.58	1.69	10.01	15,710	2,919	0.00	0.59
2020-07-07	16.89	16.89	16.89	16.89	1.54	10.03	9,722	1,642	0.00	0.37
2020-07-06	15.35	15.35	15.35	15.35	1.40	10.04	20,692	3,176	0.00	0.78
2020-07-03	14.07	14.29	13.86	13.95	-0.11	-0.78	93,774	13,119	3.06	3.54
2020-07-02	13.83	14.39	13.81	14.16	0.31	2.24	122,472	17,372	4.19	4.62
2020-07-01	13.90	14.15	13.56	13.85	0.25	1.84	141,860	19,644	4.34	5.35

起始日期	上市日
截止日期	今日

鼎捷软件 (300378)

鼎捷软件(300378) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值