骏鼎达
SZ301538 前复权 GEM
39.35
-0.88
(-2.19%)
今开
40.23
最高
40.62
最低
39.23
昨收
40.23
振幅
3.46%
成交量
97.2万
交易日数
616
数据区间
2024-03-20 ~ 2026-09-30
MA5
40.26
MA10
40.36
MA20
40.16
MA60
39.24
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.23 | 40.62 | 39.23 | 39.35 | 97万 |
| 2 | 2026-09-29 | 39.50 | 40.68 | 38.91 | 40.23 | 121万 |
| 3 | 2026-09-28 | 40.53 | 40.98 | 38.81 | 39.14 | 131万 |
| 4 | 2026-09-24 | 41.76 | 42.10 | 40.74 | 40.75 | 139万 |
| 5 | 2026-09-23 | 41.01 | 42.28 | 40.84 | 41.82 | 190万 |
| 6 | 2026-09-22 | 41.57 | 41.95 | 40.90 | 41.03 | 158万 |
| 7 | 2026-09-21 | 41.10 | 41.63 | 40.79 | 41.45 | 153万 |
| 8 | 2026-09-18 | 40.00 | 41.63 | 39.88 | 41.10 | 220万 |
| 9 | 2026-09-17 | 39.60 | 39.98 | 38.61 | 39.39 | 144万 |
| 10 | 2026-09-16 | 38.02 | 39.57 | 37.38 | 39.38 | 149万 |
| 11 | 2026-09-15 | 38.36 | 38.91 | 37.80 | 37.84 | 119万 |
| 12 | 2026-09-14 | 37.80 | 38.91 | 37.36 | 38.43 | 184万 |