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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 73.60 | 73.86 | 72.00 | 72.91 | -0.94% | 0.51 | 2.26% |
| 2025-11-18 | 74.44 | 74.48 | 72.95 | 73.60 | -1.37% | 0.65 | 2.83% |
| 2025-11-17 | 74.57 | 75.34 | 73.86 | 74.62 | +0.26% | 0.54 | 2.34% |
| 2025-11-14 | 74.87 | 75.70 | 73.95 | 74.43 | -1.09% | 0.82 | 3.53% |
| 2025-11-13 | 74.96 | 76.34 | 74.42 | 75.25 | +0.21% | 0.95 | 4.03% |
| 2025-11-12 | 76.96 | 76.97 | 74.82 | 75.09 | -2.61% | 0.78 | 3.30% |
| 2025-11-11 | 77.95 | 78.86 | 75.53 | 77.10 | +0.67% | 1.33 | 5.54% |
| 2025-11-10 | 78.01 | 78.58 | 75.23 | 76.59 | -2.69% | 1.25 | 5.23% |
| 2025-11-07 | 81.92 | 82.01 | 78.00 | 78.71 | -4.34% | 1.22 | 4.92% |
| 2025-11-06 | 79.00 | 83.15 | 79.00 | 82.28 | +3.89% | 1.55 | 6.10% |
| 2025-11-05 | 76.38 | 80.88 | 75.80 | 79.20 | +2.50% | 1.57 | 6.41% |
| 2025-11-04 | 81.66 | 82.17 | 76.56 | 77.27 | -6.01% | 1.92 | 7.85% |
| 2025-11-03 | 86.09 | 86.50 | 81.68 | 82.21 | -4.15% | 1.69 | 6.53% |
| 2025-10-31 | 84.12 | 87.94 | 82.70 | 85.77 | +2.47% | 2.57 | 9.56% |
| 2025-10-30 | 83.49 | 86.25 | 82.85 | 83.70 | -0.06% | 2.11 | 8.00% |
| 2025-10-29 | 83.62 | 84.18 | 82.51 | 83.75 | -0.11% | 1.17 | 4.52% |
| 2025-10-28 | 86.88 | 87.50 | 83.36 | 83.84 | -3.08% | 1.70 | 6.41% |
| 2025-10-27 | 82.50 | 88.59 | 82.04 | 86.50 | +6.16% | 2.83 | 10.56% |
| 2025-10-24 | 80.07 | 81.86 | 79.62 | 81.48 | +1.93% | 0.87 | 3.45% |
| 2025-10-23 | 80.86 | 81.67 | 78.50 | 79.94 | -1.91% | 0.95 | 3.81% |