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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 74.00 | 74.00 | 69.26 | 69.89 | -6.83% | 0.99 | 4.40% |
| 2026-03-20 | 76.76 | 78.93 | 75.00 | 75.01 | -0.71% | 0.84 | 3.49% |
| 2026-03-19 | 78.93 | 79.05 | 75.18 | 75.55 | -4.80% | 0.64 | 2.69% |
| 2026-03-18 | 77.80 | 79.46 | 77.51 | 79.36 | +2.14% | 0.43 | 1.73% |
| 2026-03-17 | 81.29 | 82.04 | 77.25 | 77.70 | -4.23% | 0.74 | 2.97% |
| 2026-03-16 | 83.43 | 83.78 | 80.12 | 81.13 | -2.84% | 0.59 | 2.32% |
| 2026-03-13 | 84.06 | 85.50 | 83.35 | 83.50 | -0.69% | 0.53 | 2.00% |
| 2026-03-12 | 86.17 | 86.66 | 84.00 | 84.08 | -2.46% | 0.70 | 2.66% |
| 2026-03-11 | 85.50 | 88.64 | 85.50 | 86.20 | +0.88% | 1.39 | 5.13% |
| 2026-03-10 | 80.60 | 85.80 | 80.60 | 85.45 | +7.25% | 1.20 | 4.61% |
| 2026-03-09 | 78.87 | 80.36 | 76.16 | 79.67 | -0.41% | 0.96 | 3.93% |
| 2026-03-06 | 79.49 | 80.99 | 79.03 | 80.00 | +0.68% | 0.60 | 2.40% |
| 2026-03-05 | 79.01 | 81.88 | 78.98 | 79.46 | +2.66% | 1.03 | 4.12% |
| 2026-03-04 | 77.51 | 79.66 | 77.30 | 77.40 | -1.25% | 0.68 | 2.79% |
| 2026-03-03 | 83.50 | 84.85 | 78.38 | 78.38 | -5.37% | 1.05 | 4.14% |
| 2026-03-02 | 82.51 | 84.86 | 82.20 | 82.83 | -1.95% | 1.19 | 4.57% |
| 2026-02-27 | 85.80 | 86.25 | 84.48 | 84.48 | -2.11% | 0.78 | 2.95% |
| 2026-02-26 | 85.50 | 86.62 | 84.20 | 86.30 | +1.23% | 0.87 | 3.24% |
| 2026-02-25 | 84.80 | 86.55 | 84.23 | 85.25 | +0.53% | 1.02 | 3.84% |
| 2026-02-24 | 87.94 | 88.38 | 84.69 | 84.80 | -3.00% | 0.87 | 3.27% |