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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 87.87 | 88.98 | 87.10 | 87.42 | -0.53% | 0.86 | 3.12% |
| 2026-02-12 | 88.43 | 88.75 | 87.35 | 87.89 | +0.24% | 0.60 | 2.20% |
| 2026-02-11 | 87.99 | 89.24 | 87.00 | 87.68 | -0.51% | 0.70 | 2.55% |
| 2026-02-10 | 86.98 | 88.77 | 86.31 | 88.13 | +1.44% | 0.90 | 3.30% |
| 2026-02-09 | 87.00 | 87.20 | 84.58 | 86.88 | +1.57% | 1.09 | 4.05% |
| 2026-02-06 | 83.58 | 87.43 | 83.58 | 85.54 | +1.63% | 1.07 | 3.98% |
| 2026-02-05 | 85.80 | 85.80 | 83.88 | 84.17 | -2.20% | 1.13 | 4.29% |
| 2026-02-04 | 88.83 | 89.30 | 85.40 | 86.06 | -3.92% | 1.51 | 5.58% |
| 2026-02-03 | 86.19 | 90.76 | 86.18 | 89.57 | +4.75% | 1.67 | 6.04% |
| 2026-02-02 | 88.00 | 88.88 | 85.31 | 85.51 | -3.95% | 1.03 | 3.81% |
| 2026-01-30 | 88.40 | 91.22 | 86.70 | 89.03 | +0.03% | 1.50 | 5.41% |
| 2026-01-29 | 93.60 | 94.49 | 88.67 | 89.00 | -5.49% | 2.23 | 7.85% |
| 2026-01-28 | 96.50 | 97.18 | 93.00 | 94.17 | -2.94% | 2.00 | 6.82% |
| 2026-01-27 | 95.83 | 98.44 | 92.66 | 97.02 | +1.05% | 2.46 | 8.21% |
| 2026-01-26 | 97.55 | 100.86 | 95.20 | 96.01 | -1.11% | 2.78 | 9.14% |
| 2026-01-23 | 94.53 | 97.28 | 90.70 | 97.09 | +3.58% | 2.68 | 9.06% |
| 2026-01-22 | 94.20 | 96.30 | 92.79 | 93.73 | +0.03% | 1.70 | 5.81% |
| 2026-01-21 | 88.81 | 96.20 | 88.16 | 93.70 | +4.06% | 2.62 | 8.98% |
| 2026-01-20 | 93.01 | 93.40 | 89.06 | 90.04 | -3.99% | 1.94 | 6.86% |
| 2026-01-19 | 90.93 | 94.56 | 89.53 | 93.78 | +2.37% | 3.45 | 12.00% |