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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 84.00 | 84.40 | 82.50 | 83.55 | -1.21% | 0.82 | 3.16% |
| 2026-04-20 | 84.40 | 84.75 | 82.00 | 84.57 | -0.21% | 1.65 | 6.36% |
| 2026-04-17 | 82.50 | 88.37 | 82.24 | 84.75 | +4.24% | 2.11 | 7.87% |
| 2026-04-16 | 80.50 | 81.36 | 79.43 | 81.30 | +1.62% | 0.63 | 2.52% |
| 2026-04-15 | 80.35 | 82.30 | 79.68 | 80.00 | +0.40% | 0.87 | 3.46% |
| 2026-04-14 | 80.24 | 81.27 | 79.19 | 79.68 | -0.25% | 0.67 | 2.68% |
| 2026-04-13 | 81.60 | 81.60 | 79.26 | 79.88 | -2.18% | 0.91 | 3.65% |
| 2026-04-10 | 79.91 | 82.60 | 79.90 | 81.66 | +2.59% | 1.23 | 4.84% |
| 2026-04-09 | 80.81 | 81.98 | 79.36 | 79.60 | -2.43% | 0.67 | 2.67% |
| 2026-04-08 | 79.37 | 81.79 | 79.24 | 81.58 | +3.41% | 0.86 | 3.42% |
| 2026-04-07 | 76.27 | 79.45 | 75.60 | 78.89 | +3.12% | 0.89 | 3.65% |
| 2026-04-03 | 75.61 | 76.88 | 74.66 | 76.50 | +2.05% | 0.63 | 2.65% |
| 2026-04-02 | 76.99 | 77.77 | 74.50 | 74.96 | -2.43% | 0.52 | 2.19% |
| 2026-04-01 | 76.17 | 77.66 | 75.70 | 76.83 | +2.17% | 0.75 | 3.14% |
| 2026-03-31 | 78.00 | 78.00 | 74.84 | 75.20 | -2.36% | 0.81 | 3.43% |
| 2026-03-30 | 77.46 | 78.17 | 76.28 | 77.02 | -1.72% | 0.65 | 2.69% |
| 2026-03-27 | 78.40 | 79.95 | 77.21 | 78.37 | -0.01% | 0.77 | 3.16% |
| 2026-03-26 | 75.01 | 80.17 | 75.01 | 78.38 | +3.87% | 1.01 | 4.15% |
| 2026-03-25 | 73.40 | 76.68 | 72.48 | 75.46 | +3.67% | 0.81 | 3.44% |
| 2026-03-24 | 71.15 | 72.95 | 69.58 | 72.79 | +4.15% | 0.71 | 3.18% |