骏鼎达 sz.301538
106.49
+2.84%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 104.76 | 107.89 | 99.51 | 106.49 | +2.84% | 3.62 | 11.19% |
| 2026-05-21 | 113.00 | 113.49 | 103.49 | 103.55 | -9.98% | 4.06 | 12.08% |
| 2026-05-20 | 110.00 | 115.86 | 106.05 | 115.03 | +2.39% | 5.03 | 14.68% |
| 2026-05-19 | 112.03 | 119.88 | 109.84 | 112.35 | 0.00% | 5.17 | 14.48% |
| 2026-05-18 | 113.56 | 115.73 | 108.50 | 112.35 | -3.97% | 5.14 | 14.68% |
| 2026-05-15 | 104.48 | 120.80 | 104.48 | 117.00 | +14.01% | 9.02 | 25.25% |
| 2026-05-14 | 94.33 | 108.90 | 93.90 | 102.62 | +3.33% | 7.07 | 22.17% |
| 2026-05-13 | 104.04 | 104.04 | 97.00 | 99.31 | +14.54% | 7.31 | 23.25% |
| 2026-05-12 | 87.60 | 89.54 | 86.20 | 86.70 | -1.22% | 1.60 | 5.83% |
| 2026-05-11 | 81.20 | 89.54 | 80.75 | 87.77 | +8.36% | 2.65 | 9.98% |
| 2026-05-08 | 78.40 | 81.33 | 77.68 | 81.00 | +3.99% | 1.13 | 4.51% |
| 2026-05-07 | 74.90 | 79.28 | 74.90 | 77.89 | +3.89% | 1.15 | 4.75% |
| 2026-05-06 | 74.63 | 75.71 | 74.43 | 74.97 | +0.51% | 0.72 | 3.06% |
| 2026-04-30 | 73.49 | 74.99 | 73.00 | 74.59 | +0.66% | 0.74 | 3.22% |
| 2026-04-29 | 75.11 | 75.95 | 73.75 | 74.10 | -1.85% | 0.72 | 3.07% |
| 2026-04-28 | 77.47 | 77.47 | 74.35 | 75.50 | -2.57% | 0.71 | 3.03% |
| 2026-04-27 | 76.17 | 78.13 | 75.57 | 77.49 | +1.29% | 0.83 | 3.45% |
| 2026-04-24 | 76.64 | 77.47 | 74.62 | 76.50 | -3.59% | 1.78 | 7.51% |
| 2026-04-23 | 83.19 | 83.20 | 78.51 | 79.35 | -4.94% | 1.52 | 6.04% |
| 2026-04-22 | 83.54 | 83.74 | 82.00 | 83.47 | -0.10% | 0.64 | 2.46% |