骏鼎达(301538)股票行情 骏鼎达股票行情 301538股票行情_爱股网
骏鼎达(301538)股票行情
骏鼎达(301538)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 82.50 | 86.50 | 5.02 | 6.16% | 82.04 | 88.59 | 32970 | 28274.54 | 10.56% | 1.00 |
| 2025-10-24 | 80.07 | 81.48 | 1.54 | 1.93% | 79.62 | 81.86 | 10765 | 8679.80 | 3.45% | 0.00 |
| 2025-10-23 | 80.86 | 79.94 | -1.56 | -1.91% | 78.50 | 81.67 | 11880 | 9455.13 | 3.81% | 0.00 |
| 2025-10-22 | 82.20 | 81.50 | -0.69 | -0.84% | 81.28 | 83.50 | 10271 | 8444.23 | 3.29% | 0.00 |
| 2025-10-21 | 81.90 | 82.19 | 0.69 | 0.85% | 80.56 | 82.50 | 9151 | 7475.99 | 2.93% | 0.00 |
| 2025-10-20 | 84.08 | 81.50 | -0.50 | -0.61% | 80.80 | 84.37 | 12565 | 10362.52 | 4.02% | 7.00 |
| 2025-10-17 | 85.50 | 82.00 | -3.50 | -4.09% | 81.95 | 86.16 | 13336 | 11133.78 | 4.27% | 0.00 |
| 2025-10-16 | 87.45 | 85.50 | -2.24 | -2.55% | 85.10 | 89.99 | 12958 | 11290.09 | 4.15% | 0.00 |
| 2025-10-15 | 83.33 | 87.74 | 4.41 | 5.29% | 83.00 | 90.60 | 21150 | 18397.36 | 6.77% | 0.00 |
| 2025-10-14 | 88.00 | 83.33 | -3.97 | -4.55% | 83.28 | 89.93 | 19593 | 16924.73 | 6.28% | 0.00 |
| 2025-10-13 | 85.00 | 87.30 | -3.86 | -4.23% | 82.92 | 88.83 | 22760 | 19588.92 | 7.29% | 0.00 |
| 2025-10-10 | 96.38 | 91.16 | -5.06 | -5.26% | 90.80 | 96.94 | 21924 | 20493.14 | 7.02% | 0.00 |
| 2025-10-09 | 94.27 | 96.22 | 2.42 | 2.58% | 94.27 | 98.00 | 26099 | 25154.48 | 8.36% | 0.00 |
| 2025-09-30 | 96.50 | 93.80 | -1.18 | -1.24% | 92.51 | 97.40 | 20573 | 19478.35 | 6.59% | 0.00 |
| 2025-09-29 | 94.00 | 94.98 | 0.66 | 0.70% | 93.12 | 95.60 | 19924 | 18799.70 | 6.38% | 0.00 |
| 2025-09-26 | 94.85 | 94.32 | -1.53 | -1.60% | 91.60 | 96.20 | 23620 | 22135.96 | 7.57% | 1.00 |
| 2025-09-25 | 92.32 | 95.85 | 2.60 | 2.79% | 92.01 | 99.75 | 30665 | 29475.81 | 9.82% | 0.00 |
| 2025-09-24 | 89.95 | 93.25 | 2.35 | 2.59% | 89.29 | 94.20 | 18699 | 17262.30 | 5.99% | 0.00 |
| 2025-09-23 | 92.60 | 90.90 | -1.68 | -1.81% | 88.81 | 93.48 | 20837 | 18941.41 | 6.67% | 0.00 |
| 2025-09-22 | 92.01 | 92.58 | -0.98 | -1.05% | 91.69 | 94.94 | 20059 | 18635.76 | 6.43% | 0.00 |
| 2025-09-19 | 93.98 | 93.56 | -1.44 | -1.52% | 91.27 | 95.13 | 29874 | 27746.91 | 9.57% | 0.00 |
| 2025-09-18 | 97.80 | 95.00 | -3.70 | -3.75% | 93.30 | 103.61 | 46446 | 45632.22 | 14.88% | 0.00 |
| 2025-09-17 | 99.50 | 98.70 | -1.61 | -1.61% | 96.29 | 100.90 | 41238 | 40423.40 | 13.21% | 0.00 |
| 2025-09-16 | 92.20 | 100.31 | 6.96 | 7.46% | 90.01 | 104.90 | 58676 | 57012.16 | 18.79% | 5.00 |
| 2025-09-15 | 90.50 | 93.35 | -0.61 | -0.65% | 87.61 | 96.50 | 39986 | 36913.51 | 12.81% | 0.00 |
| 2025-09-12 | 96.00 | 93.96 | -4.34 | -4.42% | 92.58 | 98.20 | 49981 | 47234.97 | 16.01% | 21.00 |
| 2025-09-11 | 90.00 | 98.30 | 6.72 | 7.34% | 89.22 | 105.00 | 65282 | 63931.64 | 20.91% | 0.00 |
| 2025-09-10 | 86.16 | 91.58 | 4.56 | 5.24% | 83.80 | 94.90 | 62561 | 55589.41 | 20.04% | 3.00 |
| 2025-09-09 | 91.25 | 87.02 | -4.06 | -4.46% | 87.02 | 95.25 | 65897 | 59788.66 | 21.11% | 0.00 |
| 2025-09-08 | 76.63 | 91.08 | 15.18 | 20.00% | 76.38 | 91.08 | 61224 | 53316.05 | 19.61% | 0.00 |
| 2025-09-05 | 74.04 | 75.90 | 1.12 | 1.50% | 73.07 | 77.70 | 37758 | 28593.31 | 12.09% | 0.00 |
| 2025-09-04 | 72.00 | 74.78 | 1.98 | 2.72% | 71.35 | 75.69 | 38218 | 28142.85 | 12.24% | 0.00 |
| 2025-09-03 | 72.00 | 72.80 | 0.79 | 1.10% | 70.12 | 74.70 | 30428 | 22078.79 | 9.75% | 0.00 |
| 2025-09-02 | 68.71 | 72.01 | 3.31 | 4.82% | 64.70 | 73.33 | 42059 | 29308.38 | 13.47% | 0.00 |
| 2025-09-01 | 68.10 | 68.70 | 0.22 | 0.32% | 67.45 | 69.00 | 11485 | 7822.58 | 3.68% | 0.00 |
| 2025-08-29 | 68.80 | 68.48 | -0.24 | -0.35% | 67.80 | 69.90 | 14232 | 9765.14 | 4.56% | 0.00 |
| 2025-08-28 | 67.90 | 68.72 | 0.81 | 1.19% | 66.71 | 69.90 | 20044 | 13705.45 | 6.42% | 0.00 |
| 2025-08-27 | 70.20 | 67.91 | -2.19 | -3.12% | 67.80 | 70.80 | 17469 | 12174.56 | 5.60% | 6.00 |
| 2025-08-26 | 72.04 | 70.10 | -2.40 | -3.31% | 70.10 | 72.47 | 17643 | 12554.40 | 5.65% | 0.00 |
| 2025-08-25 | 72.00 | 72.50 | 0.19 | 0.26% | 71.56 | 74.34 | 22690 | 16493.09 | 7.27% | 0.00 |
| 2025-08-22 | 73.50 | 72.31 | -1.19 | -1.62% | 71.01 | 73.59 | 22603 | 16315.08 | 7.24% | 0.00 |
| 2025-08-21 | 73.20 | 73.50 | 0.33 | 0.45% | 72.10 | 76.17 | 30783 | 22819.94 | 9.86% | 6.00 |
| 2025-08-20 | 70.62 | 73.17 | 1.87 | 2.62% | 70.05 | 73.65 | 21195 | 15234.65 | 6.79% | 5.00 |
| 2025-08-19 | 72.99 | 71.30 | -0.77 | -1.07% | 69.40 | 74.87 | 34834 | 24964.57 | 11.16% | 0.00 |
| 2025-08-18 | 70.85 | 72.07 | 1.30 | 1.84% | 70.01 | 72.87 | 28970 | 20782.89 | 9.28% | 1.00 |
| 2025-08-15 | 67.96 | 70.77 | 2.80 | 4.12% | 67.70 | 73.30 | 34517 | 24415.40 | 11.06% | 0.00 |
| 2025-08-14 | 67.30 | 67.97 | 0.36 | 0.53% | 65.80 | 69.96 | 30121 | 20469.41 | 9.65% | 0.00 |
| 2025-08-13 | 65.91 | 67.61 | 1.35 | 2.04% | 65.56 | 68.17 | 17582 | 11752.22 | 5.63% | 0.00 |
| 2025-08-12 | 68.22 | 66.26 | -2.22 | -3.24% | 65.78 | 68.86 | 21923 | 14601.54 | 7.02% | 0.00 |
| 2025-08-11 | 67.01 | 68.48 | 1.01 | 1.50% | 66.62 | 71.99 | 25501 | 17665.27 | 8.17% | 7.00 |
| 2025-08-08 | 68.67 | 67.47 | -1.23 | -1.79% | 67.30 | 69.77 | 15164 | 10331.01 | 4.86% | 0.00 |
| 2025-08-07 | 69.01 | 68.70 | -0.31 | -0.45% | 67.68 | 69.89 | 19951 | 13707.22 | 6.39% | 0.00 |
| 2025-08-06 | 69.80 | 69.01 | -0.94 | -1.34% | 67.70 | 69.80 | 31463 | 21620.99 | 10.08% | 0.00 |
| 2025-08-05 | 66.91 | 69.95 | 3.06 | 4.57% | 66.90 | 70.70 | 46328 | 32087.34 | 14.84% | 0.00 |
| 2025-08-04 | 61.26 | 66.89 | 5.59 | 9.12% | 60.54 | 67.11 | 39609 | 25592.16 | 12.69% | 30.00 |
| 2025-08-01 | 61.17 | 61.30 | -0.32 | -0.52% | 60.18 | 62.96 | 19167 | 11752.40 | 6.14% | 1.00 |
| 2025-07-31 | 62.03 | 61.62 | -0.88 | -1.41% | 61.25 | 63.20 | 15957 | 9950.79 | 5.11% | 0.00 |
| 2025-07-30 | 63.54 | 62.50 | -1.18 | -1.85% | 61.15 | 64.00 | 19688 | 12301.11 | 6.31% | 1.00 |
| 2025-07-29 | 62.81 | 63.68 | 0.53 | 0.84% | 62.44 | 64.15 | 24159 | 15289.35 | 7.74% | 0.00 |
| 2025-07-28 | 63.52 | 63.15 | 0.07 | 0.11% | 62.18 | 65.54 | 30820 | 19645.51 | 9.87% | 0.00 |
| 2025-07-25 | 67.00 | 63.08 | -3.72 | -5.57% | 63.08 | 67.74 | 35178 | 22648.85 | 11.27% | 1.00 |
| 2025-07-24 | 67.24 | 66.80 | -0.36 | -0.54% | 65.24 | 68.40 | 39814 | 26596.85 | 12.75% | 0.00 |
| 2025-07-23 | 66.61 | 67.16 | -1.03 | -1.51% | 65.03 | 68.50 | 47517 | 31860.05 | 15.22% | 0.00 |
| 2025-07-22 | 64.64 | 68.19 | 3.57 | 5.52% | 64.22 | 69.00 | 86429 | 58008.96 | 27.68% | 0.00 |
| 2025-07-21 | 56.30 | 64.62 | 8.02 | 14.17% | 55.48 | 66.00 | 57578 | 34989.98 | 18.44% | 13.80 |
| 2025-07-18 | 56.36 | 56.60 | -0.90 | -1.57% | 55.90 | 57.60 | 23537 | 13321.94 | 7.54% | 0.00 |
| 2025-07-17 | 57.90 | 57.50 | -0.30 | -0.52% | 56.76 | 58.60 | 31763 | 18230.04 | 10.17% | 0.00 |
| 2025-07-16 | 54.11 | 57.80 | 3.40 | 6.25% | 54.11 | 58.88 | 48084 | 27422.45 | 15.40% | 0.00 |
| 2025-07-15 | 51.90 | 54.40 | 2.77 | 5.37% | 51.90 | 55.55 | 41915 | 22764.00 | 13.43% | 4.00 |
| 2025-07-14 | 51.15 | 51.63 | 0.48 | 0.94% | 50.80 | 51.64 | 7563 | 3883.86 | 2.42% | 0.00 |
| 2025-07-11 | 50.55 | 51.15 | 0.62 | 1.23% | 50.12 | 51.48 | 9745 | 4964.85 | 3.12% | 0.00 |
| 2025-07-10 | 51.06 | 50.53 | -0.74 | -1.44% | 50.48 | 51.38 | 11173 | 5671.04 | 3.58% | 0.00 |
| 2025-07-09 | 51.70 | 51.27 | -0.43 | -0.83% | 51.02 | 51.96 | 11266 | 5792.01 | 3.61% | 0.00 |
| 2025-07-08 | 51.14 | 51.70 | 0.42 | 0.82% | 51.01 | 52.08 | 8709 | 4506.35 | 2.79% | 0.00 |
| 2025-07-07 | 51.38 | 51.28 | 0.21 | 0.41% | 51.05 | 51.88 | 5102 | 2618.45 | 1.63% | 0.00 |
| 2025-07-04 | 51.90 | 51.07 | -0.83 | -1.60% | 50.81 | 51.99 | 7300 | 3731.84 | 2.34% | 0.00 |
| 2025-07-03 | 51.53 | 51.90 | 0.18 | 0.35% | 51.53 | 52.14 | 5944 | 3088.13 | 1.90% | 0.00 |
| 2025-07-02 | 52.65 | 51.72 | -0.94 | -1.79% | 51.36 | 52.65 | 9385 | 4854.61 | 3.01% | 0.00 |
| 2025-07-01 | 53.14 | 52.66 | -0.54 | -1.02% | 52.08 | 53.20 | 9105 | 4786.84 | 2.92% | 0.00 |
| 2025-06-30 | 52.50 | 53.20 | 0.76 | 1.45% | 52.50 | 53.74 | 11363 | 6049.67 | 3.64% | 0.00 |
深证大盘股票行情在线 K线走势图
骏鼎达(301538)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
