鼎捷软件(300378) 历史交易数据
| 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(%) |
| 2021-06-16 | 20.50 | 21.00 | 20.10 | 20.38 | -0.34 | -1.64 | 120,247 | 24,657 | 4.34 | 4.51 |
| 2021-06-15 | 21.18 | 21.38 | 20.50 | 20.72 | -0.96 | -4.43 | 157,939 | 32,999 | 4.06 | 5.93 |
| 2021-06-11 | 21.82 | 23.44 | 21.26 | 21.68 | -0.41 | -1.86 | 301,803 | 66,645 | 9.87 | 11.33 |
| 2021-06-10 | 20.56 | 22.65 | 20.56 | 22.09 | 1.83 | 9.03 | 307,721 | 67,184 | 10.32 | 11.55 |
| 2021-06-09 | 21.39 | 21.49 | 20.05 | 20.26 | -0.65 | -3.11 | 155,146 | 31,677 | 6.89 | 5.82 |
| 2021-06-08 | 19.04 | 22.00 | 19.04 | 20.91 | 1.86 | 9.76 | 239,083 | 49,457 | 15.54 | 8.97 |
| 2021-06-07 | 18.29 | 19.28 | 18.22 | 19.15 | 0.95 | 5.22 | 101,600 | 19,195 | 5.82 | 3.81 |
| 2021-06-04 | 18.37 | 18.61 | 17.97 | 18.20 | -0.15 | -0.82 | 86,396 | 15,765 | 3.49 | 3.24 |
| 2021-06-03 | 19.31 | 19.51 | 18.30 | 18.35 | -0.78 | -4.08 | 103,038 | 19,418 | 6.33 | 3.87 |
| 2021-06-02 | 19.50 | 20.13 | 19.07 | 19.13 | -0.17 | -0.88 | 128,336 | 25,255 | 5.49 | 4.82 |
| 2021-06-01 | 18.60 | 19.65 | 18.27 | 19.30 | 0.70 | 3.76 | 113,449 | 21,663 | 7.42 | 4.26 |
| 2021-05-31 | 18.70 | 18.96 | 18.41 | 18.60 | 0.25 | 1.36 | 69,862 | 13,000 | 3.00 | 2.62 |
| 2021-05-28 | 18.43 | 18.60 | 18.10 | 18.35 | -0.11 | -0.60 | 58,660 | 10,735 | 2.71 | 2.20 |
| 2021-05-27 | 18.21 | 18.66 | 17.96 | 18.46 | 0.18 | 0.98 | 76,751 | 14,104 | 3.83 | 2.88 |
| 2021-05-26 | 17.98 | 18.45 | 17.85 | 18.28 | 0.29 | 1.61 | 84,891 | 15,484 | 3.34 | 3.19 |
| 2021-05-25 | 17.71 | 18.49 | 17.61 | 17.99 | 0.27 | 1.52 | 102,038 | 18,316 | 4.97 | 3.83 |
| 2021-05-24 | 16.55 | 17.76 | 16.55 | 17.72 | 1.07 | 6.43 | 116,732 | 20,297 | 7.27 | 4.38 |
| 2021-05-21 | 16.88 | 17.35 | 16.59 | 16.65 | -0.21 | -1.25 | 61,855 | 10,483 | 4.51 | 2.32 |
| 2021-05-20 | 17.37 | 17.37 | 16.80 | 16.86 | -0.47 | -2.71 | 66,050 | 11,219 | 3.29 | 2.48 |
| 2021-05-19 | 17.72 | 17.80 | 17.31 | 17.33 | -0.51 | -2.86 | 42,819 | 7,501 | 2.75 | 1.61 |
| 2021-05-18 | 17.28 | 18.19 | 17.28 | 17.84 | 0.45 | 2.59 | 59,953 | 10,677 | 5.23 | 2.25 |
| 2021-05-17 | 17.73 | 18.02 | 17.33 | 17.39 | -0.44 | -2.47 | 53,860 | 9,495 | 3.87 | 2.02 |
| 2021-05-14 | 17.80 | 18.06 | 17.61 | 17.83 | 0.22 | 1.25 | 42,404 | 7,540 | 2.56 | 1.59 |
| 2021-05-13 | 17.67 | 18.13 | 17.55 | 17.61 | -0.19 | -1.07 | 36,083 | 6,426 | 3.26 | 1.35 |
| 2021-05-12 | 17.70 | 18.05 | 17.60 | 17.80 | 0.05 | 0.28 | 45,381 | 8,078 | 2.54 | 1.70 |
| 2021-05-11 | 17.37 | 17.82 | 17.18 | 17.75 | 0.37 | 2.13 | 37,929 | 6,652 | 3.68 | 1.42 |
| 2021-05-10 | 17.59 | 17.72 | 17.25 | 17.38 | -0.13 | -0.74 | 34,082 | 5,931 | 2.68 | 1.28 |
| 2021-05-07 | 17.72 | 17.91 | 17.40 | 17.51 | -0.28 | -1.57 | 46,701 | 8,221 | 2.87 | 1.75 |
| 2021-05-06 | 18.20 | 18.54 | 17.70 | 17.79 | -0.15 | -0.84 | 53,446 | 9,639 | 4.68 | 2.01 |
| 2021-04-30 | 18.71 | 18.80 | 17.92 | 17.94 | -0.76 | -4.06 | 64,470 | 11,775 | 4.71 | 2.42 |
| 2021-04-29 | 18.99 | 19.29 | 18.60 | 18.70 | -0.39 | -2.04 | 58,326 | 11,053 | 3.61 | 2.19 |
| 2021-04-28 | 19.45 | 19.63 | 18.75 | 19.09 | -0.85 | -4.26 | 83,637 | 15,931 | 4.41 | 3.14 |
| 2021-04-27 | 20.29 | 20.67 | 19.70 | 19.94 | -0.35 | -1.73 | 48,323 | 9,669 | 4.78 | 1.81 |
| 2021-04-26 | 20.82 | 21.64 | 20.20 | 20.29 | -0.51 | -2.45 | 67,109 | 14,017 | 6.92 | 2.52 |
| 2021-04-23 | 20.77 | 21.18 | 20.51 | 20.80 | -0.11 | -0.53 | 39,504 | 8,218 | 3.20 | 1.48 |
| 2021-04-22 | 21.07 | 21.20 | 20.79 | 20.91 | -0.19 | -0.90 | 41,511 | 8,691 | 1.94 | 1.56 |
| 2021-04-21 | 20.91 | 21.38 | 20.57 | 21.10 | 0.06 | 0.29 | 75,270 | 15,789 | 3.85 | 2.83 |
| 2021-04-20 | 21.49 | 21.67 | 21.01 | 21.04 | -0.55 | -2.55 | 59,950 | 12,748 | 3.06 | 2.25 |
| 2021-04-19 | 21.02 | 21.91 | 20.73 | 21.59 | 0.78 | 3.75 | 80,892 | 17,330 | 5.67 | 3.04 |
| 2021-04-16 | 20.65 | 21.24 | 20.50 | 20.81 | 0.17 | 0.82 | 76,307 | 15,961 | 3.59 | 2.87 |
| 2021-04-15 | 19.93 | 21.30 | 19.93 | 20.64 | 0.75 | 3.77 | 104,778 | 21,786 | 6.89 | 3.94 |
| 2021-04-14 | 19.57 | 20.13 | 19.06 | 19.89 | 0.59 | 3.06 | 59,419 | 11,642 | 5.54 | 2.23 |
| 2021-04-13 | 19.45 | 20.28 | 19.20 | 19.30 | -0.13 | -0.67 | 61,662 | 12,099 | 5.56 | 2.32 |
| 2021-04-12 | 20.07 | 20.26 | 19.42 | 19.43 | -0.76 | -3.76 | 57,777 | 11,435 | 4.16 | 2.17 |
| 2021-04-09 | 20.65 | 20.69 | 20.07 | 20.19 | -0.33 | -1.61 | 49,905 | 10,091 | 3.02 | 1.87 |
| 2021-04-08 | 20.50 | 20.83 | 20.38 | 20.52 | -0.06 | -0.29 | 46,749 | 9,642 | 2.19 | 1.76 |
| 2021-04-07 | 20.69 | 21.07 | 20.52 | 20.58 | -0.08 | -0.39 | 57,554 | 11,927 | 2.66 | 2.16 |
| 2021-04-06 | 20.28 | 20.89 | 20.15 | 20.66 | 0.44 | 2.18 | 61,593 | 12,652 | 3.66 | 2.31 |
| 2021-04-02 | 20.46 | 20.75 | 20.13 | 20.22 | -0.26 | -1.27 | 71,612 | 14,598 | 3.03 | 2.69 |
| 2021-04-01 | 20.64 | 20.84 | 20.11 | 20.48 | -0.32 | -1.54 | 62,008 | 12,697 | 3.51 | 2.33 |
