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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 53.14 | 56.20 | 51.74 | 54.74 | +6.23% | 1.98 | 11.61% |
| 2025-05-23 | 50.45 | 52.90 | 50.21 | 51.53 | +2.38% | 0.82 | 5.03% |
| 2025-05-22 | 51.03 | 51.54 | 50.18 | 50.33 | -2.08% | 0.44 | 2.74% |
| 2025-05-21 | 50.95 | 52.09 | 50.32 | 51.40 | +1.80% | 0.62 | 3.87% |
| 2025-05-20 | 49.37 | 51.24 | 49.14 | 50.49 | +2.28% | 0.50 | 3.17% |
| 2025-05-19 | 49.62 | 49.81 | 48.96 | 49.37 | -0.90% | 0.27 | 1.74% |
| 2025-05-16 | 48.99 | 50.22 | 48.99 | 49.81 | +1.24% | 0.34 | 2.17% |
| 2025-05-15 | 49.89 | 50.12 | 48.92 | 49.21 | -1.66% | 0.38 | 2.47% |
| 2025-05-14 | 50.72 | 50.81 | 49.72 | 50.03 | -1.41% | 0.48 | 3.07% |
| 2025-05-13 | 51.08 | 51.74 | 50.37 | 50.75 | -0.21% | 0.48 | 2.98% |
| 2025-05-12 | 50.52 | 51.29 | 50.31 | 50.86 | +1.24% | 0.39 | 2.44% |
| 2025-05-09 | 50.73 | 51.03 | 50.04 | 50.23 | -1.56% | 0.41 | 2.60% |
| 2025-05-08 | 50.52 | 51.24 | 50.52 | 51.03 | +0.70% | 0.41 | 2.54% |
| 2025-05-07 | 50.59 | 51.32 | 49.62 | 50.67 | +1.66% | 0.65 | 4.11% |
| 2025-05-06 | 48.19 | 50.10 | 48.19 | 49.84 | +3.43% | 0.58 | 3.76% |