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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 70.69 | 73.00 | 69.88 | 72.71 | +2.81% | 1.08 | 4.85% |
| 2025-12-16 | 73.45 | 73.86 | 70.50 | 70.72 | -4.35% | 1.22 | 5.49% |
| 2025-12-15 | 75.92 | 75.99 | 73.70 | 73.94 | -3.62% | 1.23 | 5.28% |
| 2025-12-12 | 76.52 | 77.66 | 74.90 | 76.72 | -0.21% | 1.68 | 7.06% |
| 2025-12-11 | 78.62 | 79.42 | 76.51 | 76.88 | -4.12% | 2.56 | 10.54% |
| 2025-12-10 | 73.19 | 86.50 | 73.16 | 80.18 | +8.96% | 4.79 | 19.02% |
| 2025-12-09 | 73.50 | 74.50 | 72.80 | 73.59 | -0.39% | 0.87 | 3.81% |
| 2025-12-08 | 74.64 | 74.86 | 72.88 | 73.88 | -0.89% | 0.91 | 3.96% |
| 2025-12-05 | 72.69 | 75.96 | 71.79 | 74.54 | +2.52% | 1.35 | 5.80% |
| 2025-12-04 | 71.78 | 74.48 | 71.59 | 72.71 | +1.98% | 0.86 | 3.78% |
| 2025-12-03 | 71.99 | 72.88 | 70.86 | 71.30 | -0.77% | 0.43 | 1.91% |
| 2025-12-02 | 73.50 | 73.97 | 71.69 | 71.85 | -2.68% | 0.44 | 1.93% |
| 2025-12-01 | 73.00 | 74.50 | 72.30 | 73.83 | +1.21% | 0.67 | 2.91% |
| 2025-11-28 | 72.51 | 73.44 | 71.70 | 72.95 | -0.33% | 0.50 | 2.22% |
| 2025-11-27 | 71.45 | 74.20 | 71.41 | 73.19 | +2.26% | 0.95 | 4.13% |
| 2025-11-26 | 71.87 | 72.50 | 70.61 | 71.57 | +0.28% | 0.41 | 1.82% |
| 2025-11-25 | 71.03 | 72.57 | 70.86 | 71.37 | +1.31% | 0.49 | 2.20% |
| 2025-11-24 | 69.77 | 70.97 | 69.29 | 70.45 | +1.29% | 0.56 | 2.55% |
| 2025-11-21 | 72.20 | 72.20 | 69.15 | 69.55 | -3.43% | 0.63 | 2.88% |
| 2025-11-20 | 73.60 | 74.34 | 71.71 | 72.02 | -1.22% | 0.53 | 2.35% |