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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.90 | 52.84 | 51.70 | 52.79 | +2.58% | 0.34 | 2.07% |
| 2025-06-23 | 50.98 | 51.66 | 50.61 | 51.46 | +0.74% | 0.23 | 1.44% |
| 2025-06-20 | 51.90 | 52.64 | 51.06 | 51.08 | -1.66% | 0.26 | 1.62% |
| 2025-06-19 | 52.51 | 53.19 | 51.86 | 51.94 | -2.02% | 0.35 | 2.14% |
| 2025-06-18 | 53.21 | 53.67 | 52.01 | 53.01 | -1.21% | 0.43 | 2.63% |
| 2025-06-17 | 54.75 | 55.17 | 53.33 | 53.66 | -1.96% | 0.46 | 2.76% |
| 2025-06-16 | 52.35 | 55.95 | 52.35 | 54.73 | +3.36% | 0.89 | 5.21% |
| 2025-06-13 | 53.59 | 53.66 | 52.44 | 52.95 | -1.40% | 0.48 | 2.90% |
| 2025-06-12 | 53.37 | 54.29 | 53.00 | 53.70 | -0.09% | 0.68 | 4.07% |
| 2025-06-11 | 53.50 | 54.69 | 53.50 | 53.75 | +0.69% | 0.41 | 2.41% |
| 2025-06-10 | 55.18 | 55.18 | 53.00 | 53.38 | -3.66% | 0.82 | 4.88% |
| 2025-06-09 | 55.62 | 57.21 | 55.21 | 55.41 | -1.05% | 1.00 | 5.71% |
| 2025-06-06 | 56.02 | 56.97 | 55.51 | 56.00 | -1.50% | 1.00 | 5.71% |
| 2025-06-05 | 54.03 | 57.48 | 53.80 | 56.85 | +4.64% | 1.42 | 8.09% |
| 2025-06-04 | 53.40 | 55.43 | 53.01 | 54.33 | +1.84% | 0.83 | 4.88% |
| 2025-06-03 | 54.01 | 54.45 | 52.61 | 53.35 | -1.22% | 0.81 | 4.87% |
| 2025-05-30 | 52.40 | 56.56 | 51.72 | 54.01 | +2.37% | 1.78 | 10.48% |
| 2025-05-29 | 52.88 | 54.37 | 52.70 | 52.76 | -0.49% | 0.89 | 5.34% |
| 2025-05-28 | 51.59 | 53.93 | 50.40 | 53.02 | +2.26% | 1.45 | 8.92% |
| 2025-05-27 | 55.30 | 55.95 | 51.25 | 51.85 | -5.28% | 1.40 | 8.55% |