骏鼎达 (301538) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	38.60	38.30	0.29	0.76%	38.00	40.50	33679	13050	7.71%
2026-08-19	41.75	38.01	-4.50	-10.59%	37.81	41.75	49757	19382	11.38%
2026-08-18	40.00	42.51	2.14	5.30%	39.30	42.77	52068	21558	11.91%
2026-08-17	39.50	40.37	1.11	2.83%	39.21	40.57	20532	8203	4.70%
2026-08-14	39.26	39.26	0.00	0.00%	38.63	39.72	13364	5239	3.06%
2026-08-13	40.28	39.26	-0.98	-2.44%	39.21	40.88	16266	6521	3.72%
2026-08-12	39.62	40.24	0.49	1.23%	39.62	40.37	11955	4795	2.74%
2026-08-11	39.50	39.75	0.08	0.20%	39.10	40.58	16408	6524	3.75%
2026-08-10	40.00	39.67	-0.27	-0.68%	39.02	40.20	16481	6493	3.77%
2026-08-07	39.59	39.94	0.45	1.14%	38.55	40.10	18652	7357	4.27%
2026-08-06	39.31	39.49	0.20	0.51%	38.66	39.90	19968	7851	4.57%
2026-08-05	38.18	39.29	1.12	2.93%	37.94	39.30	25645	9978	5.87%
2026-08-04	37.41	38.17	1.07	2.88%	36.36	38.46	26748	10088	6.12%
2026-08-03	36.47	37.10	0.99	2.74%	35.88	37.25	23320	8573	5.34%
2026-07-31	35.36	36.11	1.58	4.58%	35.18	37.08	27011	9799	6.18%
2026-07-30	35.49	34.53	-1.27	-3.55%	34.33	35.78	18848	6596	4.31%
2026-07-29	35.74	35.80	0.23	0.65%	34.90	36.47	22667	8053	5.19%
2026-07-28	35.55	35.57	-0.58	-1.60%	35.35	36.58	15801	5672	3.62%
2026-07-27	34.34	36.15	1.60	4.63%	34.03	36.19	17259	6134	3.95%
2026-07-24	35.37	34.55	-1.24	-3.46%	34.20	35.54	15448	5379	3.53%
2026-07-23	35.67	35.79	-0.17	-0.47%	35.27	36.20	27213	9698	6.23%
2026-07-22	35.98	35.96	-0.21	-0.58%	35.40	36.80	21819	7860	4.99%
2026-07-21	34.95	36.17	1.51	4.36%	32.66	36.20	32355	11220	7.40%
2026-07-20	37.62	34.66	-2.77	-7.40%	33.95	38.00	32060	11482	7.34%
2026-07-17	39.83	37.43	-2.62	-6.54%	36.86	40.47	26168	10109	5.99%
2026-07-16	40.29	40.05	-0.65	-1.60%	39.73	41.29	18581	7498	4.25%
2026-07-15	41.27	40.70	-0.68	-1.64%	40.20	41.56	24105	9814	5.51%
2026-07-14	41.19	41.38	0.15	0.36%	40.20	42.07	23522	9680	5.38%
2026-07-13	44.53	41.23	-3.08	-6.95%	41.17	44.63	23932	10107	5.48%
2026-07-10	43.90	44.31	0.29	0.66%	43.90	45.70	33710	15123	7.71%
2026-07-09	45.08	44.02	-0.46	-1.03%	42.04	45.08	29136	12634	6.67%
2026-07-08	47.60	44.48	-2.95	-6.22%	44.40	47.62	26566	12017	6.08%
2026-07-07	50.30	47.43	-2.87	-5.71%	47.10	50.76	33027	15970	7.56%
2026-07-06	53.83	50.30	-3.87	-7.14%	50.01	54.82	32591	16832	7.46%
2026-07-03	52.71	54.17	2.25	4.33%	52.45	56.00	40046	21737	9.16%
2026-07-02	50.40	51.92	0.94	1.84%	50.00	55.49	45689	24411	10.45%
2026-07-01	50.12	50.98	0.61	1.21%	49.25	51.20	29615	14867	6.78%
2026-06-30	50.18	50.37	0.27	0.54%	49.38	50.62	29142	14609	6.67%
2026-06-29	49.85	50.10	0.75	1.52%	48.39	51.48	36220	17976	8.29%
2026-06-26	52.00	49.35	-2.53	-4.88%	49.31	52.00	26427	13305	6.05%
2026-06-25	56.76	51.88	-5.38	-9.40%	51.71	57.03	53213	28680	12.17%
2026-06-24	61.48	57.26	-4.22	-6.86%	56.75	61.68	41089	23723	9.40%
2026-06-23	64.50	61.48	-0.91	-1.46%	60.36	67.66	29074	18203	6.65%
2026-06-22	66.98	62.39	-4.15	-6.24%	60.76	67.31	30444	19106	6.97%
2026-06-18	66.15	66.54	0.12	0.18%	64.71	66.97	19840	13089	4.54%
2026-06-17	66.76	66.42	-0.68	-1.01%	65.96	68.55	22022	14766	5.04%
2026-06-16	65.98	67.10	3.10	4.84%	64.60	68.40	28773	19228	6.58%
2026-06-15	61.61	64.00	2.43	3.95%	61.35	64.21	15170	9588	4.86%
2026-06-12	85.80	86.50	1.75	2.06%	84.82	87.66	11549	9983	3.70%
2026-06-11	86.82	84.75	-2.07	-2.38%	83.15	87.88	8437	7124	2.70%
2026-06-10	87.10	86.82	-0.79	-0.90%	84.88	92.00	12510	10972	4.01%
2026-06-09	85.82	87.61	2.64	3.11%	84.85	88.49	11256	9772	3.61%
2026-06-08	87.03	84.97	-5.93	-6.52%	84.12	89.81	12441	10801	3.99%
2026-06-05	90.60	90.90	-0.33	-0.36%	86.31	94.00	17602	15821	5.64%
2026-06-04	87.49	91.23	3.41	3.88%	86.50	92.52	17813	16012	5.71%
2026-06-03	89.91	87.82	-2.09	-2.32%	87.00	91.20	13409	11926	4.30%
2026-06-02	91.30	89.91	-0.15	-0.17%	88.80	92.96	11286	10205	3.62%
2026-06-01	92.60	90.06	-1.96	-2.13%	89.97	95.40	18265	16904	5.85%
2026-05-29	97.03	92.02	-5.28	-5.43%	91.20	98.44	18080	17019	5.79%
2026-05-28	99.00	97.30	-0.54	-0.55%	94.58	99.50	20823	20146	6.67%
2026-05-27	101.00	97.84	-3.49	-3.44%	96.51	103.36	21745	21712	6.97%
2026-05-26	102.82	101.33	-2.54	-2.45%	99.50	104.44	15780	15983	5.05%
2026-05-25	107.00	103.87	-2.62	-2.46%	101.33	109.48	20463	21346	6.55%
2026-05-22	104.76	106.49	2.94	2.84%	99.51	107.89	34941	36233	11.19%
2026-05-21	113.00	103.55	-11.48	-9.98%	103.49	113.49	37714	40597	12.08%
2026-05-20	110.00	115.03	2.68	2.39%	106.05	115.86	45828	50297	14.68%
2026-05-19	112.03	112.35	0.00	0.00%	109.84	119.88	45214	51656	14.48%
2026-05-18	113.56	112.35	-4.65	-3.97%	108.50	115.73	45834	51418	14.68%
2026-05-15	104.48	117.00	14.38	14.01%	104.48	120.80	78834	90158	25.25%
2026-05-14	94.33	102.62	3.31	3.33%	93.90	108.90	69209	70686	22.17%
2026-05-13	104.04	99.31	12.61	14.54%	97.00	104.04	72580	73103	23.25%
2026-05-12	87.60	86.70	-1.07	-1.22%	86.20	89.54	18207	16013	5.83%