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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 64.64 | 69.00 | 64.22 | 68.19 | +5.52% | 5.80 | 27.68% |
| 2025-07-21 | 56.30 | 66.00 | 55.48 | 64.62 | +14.17% | 3.50 | 18.44% |
| 2025-07-18 | 56.36 | 57.60 | 55.90 | 56.60 | -1.57% | 1.33 | 7.54% |
| 2025-07-17 | 57.90 | 58.60 | 56.76 | 57.50 | -0.52% | 1.82 | 10.17% |
| 2025-07-16 | 54.11 | 58.88 | 54.11 | 57.80 | +6.25% | 2.74 | 15.40% |
| 2025-07-15 | 51.90 | 55.55 | 51.90 | 54.40 | +5.37% | 2.28 | 13.43% |
| 2025-07-14 | 51.15 | 51.64 | 50.80 | 51.63 | +0.94% | 0.39 | 2.42% |
| 2025-07-11 | 50.55 | 51.48 | 50.12 | 51.15 | +1.23% | 0.50 | 3.12% |
| 2025-07-10 | 51.06 | 51.38 | 50.48 | 50.53 | -1.44% | 0.57 | 3.58% |
| 2025-07-09 | 51.70 | 51.96 | 51.02 | 51.27 | -0.83% | 0.58 | 3.61% |
| 2025-07-08 | 51.14 | 52.08 | 51.01 | 51.70 | +0.82% | 0.45 | 2.79% |
| 2025-07-07 | 51.38 | 51.88 | 51.05 | 51.28 | +0.41% | 0.26 | 1.63% |
| 2025-07-04 | 51.90 | 51.99 | 50.81 | 51.07 | -1.60% | 0.37 | 2.34% |
| 2025-07-03 | 51.53 | 52.14 | 51.53 | 51.90 | +0.35% | 0.31 | 1.90% |
| 2025-07-02 | 52.65 | 52.65 | 51.36 | 51.72 | -1.78% | 0.49 | 3.01% |
| 2025-07-01 | 53.14 | 53.20 | 52.08 | 52.66 | -1.01% | 0.48 | 2.92% |
| 2025-06-30 | 52.50 | 53.74 | 52.50 | 53.20 | +1.45% | 0.60 | 3.64% |
| 2025-06-27 | 52.00 | 52.78 | 52.00 | 52.44 | +0.81% | 0.35 | 2.15% |
| 2025-06-26 | 53.00 | 53.44 | 52.01 | 52.02 | -1.76% | 0.47 | 2.85% |
| 2025-06-25 | 52.79 | 53.12 | 52.07 | 52.95 | +0.30% | 0.44 | 2.67% |