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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 82.20 | 83.50 | 81.28 | 81.50 | -0.84% | 0.84 | 3.29% |
| 2025-10-21 | 81.90 | 82.50 | 80.56 | 82.19 | +0.85% | 0.75 | 2.93% |
| 2025-10-20 | 84.08 | 84.37 | 80.80 | 81.50 | -0.61% | 1.04 | 4.02% |
| 2025-10-17 | 85.50 | 86.16 | 81.95 | 82.00 | -4.09% | 1.11 | 4.27% |
| 2025-10-16 | 87.45 | 89.99 | 85.10 | 85.50 | -2.55% | 1.13 | 4.15% |
| 2025-10-15 | 83.33 | 90.60 | 83.00 | 87.74 | +5.29% | 1.84 | 6.77% |
| 2025-10-14 | 88.00 | 89.93 | 83.28 | 83.33 | -4.55% | 1.69 | 6.28% |
| 2025-10-13 | 85.00 | 88.83 | 82.92 | 87.30 | -4.23% | 1.96 | 7.29% |
| 2025-10-10 | 96.38 | 96.94 | 90.80 | 91.16 | -5.26% | 2.05 | 7.02% |
| 2025-10-09 | 94.27 | 98.00 | 94.27 | 96.22 | +2.58% | 2.52 | 8.36% |
| 2025-09-30 | 96.50 | 97.40 | 92.51 | 93.80 | -1.24% | 1.95 | 6.59% |
| 2025-09-29 | 94.00 | 95.60 | 93.12 | 94.98 | +0.70% | 1.88 | 6.38% |
| 2025-09-26 | 94.85 | 96.20 | 91.60 | 94.32 | -1.60% | 2.21 | 7.57% |
| 2025-09-25 | 92.32 | 99.75 | 92.01 | 95.85 | +2.79% | 2.95 | 9.82% |
| 2025-09-24 | 89.95 | 94.20 | 89.29 | 93.25 | +2.59% | 1.73 | 5.99% |
| 2025-09-23 | 92.60 | 93.48 | 88.81 | 90.90 | -1.81% | 1.89 | 6.67% |
| 2025-09-22 | 92.01 | 94.94 | 91.69 | 92.58 | -1.05% | 1.86 | 6.43% |
| 2025-09-19 | 93.98 | 95.13 | 91.27 | 93.56 | -1.52% | 2.77 | 9.57% |
| 2025-09-18 | 97.80 | 103.61 | 93.30 | 95.00 | -3.75% | 4.56 | 14.88% |
| 2025-09-17 | 99.50 | 100.90 | 96.29 | 98.70 | -1.60% | 4.04 | 13.21% |