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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 86.60 | 96.17 | 86.51 | 91.61 | +6.55% | 4.71 | 16.56% |
| 2026-01-15 | 84.43 | 89.33 | 83.50 | 85.98 | +1.97% | 2.48 | 9.22% |
| 2026-01-14 | 81.87 | 86.70 | 81.77 | 84.32 | +3.07% | 2.73 | 10.36% |
| 2026-01-13 | 82.71 | 85.96 | 81.70 | 81.81 | -1.20% | 2.04 | 7.81% |
| 2026-01-12 | 83.02 | 84.60 | 81.88 | 82.80 | -0.14% | 2.12 | 8.18% |
| 2026-01-09 | 83.00 | 84.58 | 82.08 | 82.92 | -0.69% | 2.03 | 7.86% |
| 2026-01-08 | 82.92 | 85.65 | 81.08 | 83.50 | -0.55% | 2.20 | 8.48% |
| 2026-01-07 | 82.00 | 84.60 | 81.27 | 83.96 | +1.30% | 1.89 | 7.32% |
| 2026-01-06 | 83.42 | 83.42 | 81.06 | 82.88 | -0.66% | 2.26 | 8.82% |
| 2026-01-05 | 79.68 | 86.00 | 78.20 | 83.43 | +4.05% | 3.22 | 12.52% |
| 2025-12-31 | 78.41 | 81.81 | 76.77 | 80.18 | +1.95% | 2.42 | 9.70% |
| 2025-12-30 | 76.30 | 79.60 | 75.69 | 78.65 | +2.57% | 2.13 | 8.77% |
| 2025-12-29 | 77.36 | 78.15 | 76.30 | 76.68 | +0.47% | 1.17 | 4.87% |
| 2025-12-26 | 76.38 | 77.27 | 75.00 | 76.32 | -0.43% | 0.99 | 4.16% |
| 2025-12-25 | 76.19 | 77.17 | 75.37 | 76.65 | +1.73% | 1.00 | 4.21% |
| 2025-12-24 | 74.53 | 75.49 | 73.47 | 75.35 | +0.48% | 0.68 | 2.90% |
| 2025-12-23 | 74.03 | 76.51 | 74.03 | 74.99 | +1.43% | 1.29 | 5.47% |
| 2025-12-22 | 71.93 | 74.86 | 71.93 | 73.93 | +2.79% | 1.10 | 4.76% |
| 2025-12-19 | 72.08 | 73.49 | 71.90 | 71.92 | -0.32% | 0.61 | 2.69% |
| 2025-12-18 | 71.80 | 74.88 | 71.60 | 72.15 | -0.77% | 0.72 | 3.13% |