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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 72.99 | 74.87 | 69.40 | 71.30 | -1.07% | 2.50 | 11.16% |
| 2025-08-18 | 70.85 | 72.87 | 70.01 | 72.07 | +1.84% | 2.08 | 9.28% |
| 2025-08-15 | 67.96 | 73.30 | 67.70 | 70.77 | +4.12% | 2.44 | 11.06% |
| 2025-08-14 | 67.30 | 69.96 | 65.80 | 67.97 | +0.53% | 2.05 | 9.65% |
| 2025-08-13 | 65.91 | 68.17 | 65.56 | 67.61 | +2.04% | 1.18 | 5.63% |
| 2025-08-12 | 68.22 | 68.86 | 65.78 | 66.26 | -3.24% | 1.46 | 7.02% |
| 2025-08-11 | 67.01 | 71.99 | 66.62 | 68.48 | +1.50% | 1.77 | 8.17% |
| 2025-08-08 | 68.67 | 69.77 | 67.30 | 67.47 | -1.79% | 1.03 | 4.86% |
| 2025-08-07 | 69.01 | 69.89 | 67.68 | 68.70 | -0.45% | 1.37 | 6.39% |
| 2025-08-06 | 69.80 | 69.80 | 67.70 | 69.01 | -1.34% | 2.16 | 10.08% |
| 2025-08-05 | 66.91 | 70.70 | 66.90 | 69.95 | +4.57% | 3.21 | 14.84% |
| 2025-08-04 | 61.26 | 67.11 | 60.54 | 66.89 | +9.12% | 2.56 | 12.69% |
| 2025-08-01 | 61.17 | 62.96 | 60.18 | 61.30 | -0.52% | 1.18 | 6.14% |
| 2025-07-31 | 62.03 | 63.20 | 61.25 | 61.62 | -1.41% | 1.00 | 5.11% |
| 2025-07-30 | 63.54 | 64.00 | 61.15 | 62.50 | -1.85% | 1.23 | 6.31% |
| 2025-07-29 | 62.81 | 64.15 | 62.44 | 63.68 | +0.84% | 1.53 | 7.74% |
| 2025-07-28 | 63.52 | 65.54 | 62.18 | 63.15 | +0.11% | 1.96 | 9.87% |
| 2025-07-25 | 67.00 | 67.74 | 63.08 | 63.08 | -5.57% | 2.26 | 11.27% |
| 2025-07-24 | 67.24 | 68.40 | 65.24 | 66.80 | -0.54% | 2.66 | 12.75% |
| 2025-07-23 | 66.61 | 68.50 | 65.03 | 67.16 | -1.51% | 3.19 | 15.22% |