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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 92.20 | 104.90 | 90.01 | 100.31 | +7.46% | 5.70 | 18.79% |
| 2025-09-15 | 90.50 | 96.50 | 87.61 | 93.35 | -0.65% | 3.69 | 12.81% |
| 2025-09-12 | 96.00 | 98.20 | 92.58 | 93.96 | -4.42% | 4.72 | 16.01% |
| 2025-09-11 | 90.00 | 105.00 | 89.22 | 98.30 | +7.34% | 6.39 | 20.91% |
| 2025-09-10 | 86.16 | 94.90 | 83.80 | 91.58 | +5.24% | 5.56 | 20.04% |
| 2025-09-09 | 91.25 | 95.25 | 87.02 | 87.02 | -4.46% | 5.98 | 21.11% |
| 2025-09-08 | 76.63 | 91.08 | 76.38 | 91.08 | +20.00% | 5.33 | 19.61% |
| 2025-09-05 | 74.04 | 77.70 | 73.07 | 75.90 | +1.50% | 2.86 | 12.09% |
| 2025-09-04 | 72.00 | 75.69 | 71.35 | 74.78 | +2.72% | 2.81 | 12.24% |
| 2025-09-03 | 72.00 | 74.70 | 70.12 | 72.80 | +1.10% | 2.21 | 9.75% |
| 2025-09-02 | 68.71 | 73.33 | 64.70 | 72.01 | +4.82% | 2.93 | 13.47% |
| 2025-09-01 | 68.10 | 69.00 | 67.45 | 68.70 | +0.32% | 0.78 | 3.68% |
| 2025-08-29 | 68.80 | 69.90 | 67.80 | 68.48 | -0.35% | 0.98 | 4.56% |
| 2025-08-28 | 67.90 | 69.90 | 66.71 | 68.72 | +1.19% | 1.37 | 6.42% |
| 2025-08-27 | 70.20 | 70.80 | 67.80 | 67.91 | -3.12% | 1.22 | 5.60% |
| 2025-08-26 | 72.04 | 72.47 | 70.10 | 70.10 | -3.31% | 1.26 | 5.65% |
| 2025-08-25 | 72.00 | 74.34 | 71.56 | 72.50 | +0.26% | 1.65 | 7.27% |
| 2025-08-22 | 73.50 | 73.59 | 71.01 | 72.31 | -1.62% | 1.63 | 7.24% |
| 2025-08-21 | 73.20 | 76.17 | 72.10 | 73.50 | +0.45% | 2.28 | 9.86% |
| 2025-08-20 | 70.62 | 73.65 | 70.05 | 73.17 | +2.62% | 1.52 | 6.79% |