骏鼎达

301538
🏛️ 中国 →
93.80
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 96.50 97.40 92.51 93.80 2.1M
2025-09-29 94.00 95.60 93.12 94.98 2.0M
2025-09-26 94.85 96.20 91.60 94.32 2.4M
2025-09-25 92.32 99.75 92.01 95.85 3.1M
2025-09-24 89.95 94.20 89.29 93.25 1.9M
2025-09-23 92.60 93.48 88.81 90.90 2.1M
2025-09-22 92.01 94.94 91.69 92.58 2.0M
2025-09-19 93.98 95.13 91.27 93.56 3.0M
2025-09-18 97.80 103.61 93.30 95.00 4.6M
2025-09-17 99.50 100.90 96.29 98.70 4.1M
2025-09-16 92.20 104.90 90.01 100.31 5.9M
2025-09-15 90.50 96.50 87.61 93.35 4.0M
2025-09-12 96.00 98.20 92.58 93.96 5.0M
2025-09-11 90.00 105.00 89.22 98.30 6.5M
2025-09-10 86.16 94.90 83.80 91.58 6.3M
2025-09-09 91.25 95.25 87.02 87.02 6.6M
2025-09-08 76.63 91.08 76.38 91.08 6.1M
2025-09-05 74.04 77.70 73.07 75.90 3.8M
2025-09-04 72.00 75.69 71.35 74.78 3.8M
2025-09-03 72.00 74.70 70.12 72.80 3.0M
2025-09-02 68.71 73.33 64.70 72.01 4.2M
2025-09-01 68.10 69.00 67.45 68.70 1.1M
2025-08-29 68.80 69.90 67.80 68.48 1.4M
2025-08-28 67.90 69.90 66.71 68.72 2.0M
2025-08-27 70.20 70.80 67.80 67.91 1.7M
2025-08-26 72.04 72.47 70.10 70.10 1.8M
2025-08-25 72.00 74.34 71.56 72.50 2.3M
2025-08-22 73.50 73.59 71.01 72.31 2.3M
2025-08-21 73.20 76.17 72.10 73.50 3.1M
2025-08-20 70.62 73.65 70.05 73.17 2.1M
2025-08-19 72.99 74.87 69.40 71.30 3.5M
2025-08-18 70.85 72.87 70.01 72.07 2.9M
2025-08-15 67.96 73.30 67.70 70.77 3.5M
2025-08-14 67.30 69.96 65.80 67.97 3.0M
2025-08-13 65.91 68.17 65.56 67.61 1.8M
2025-08-12 68.22 68.86 65.78 66.26 2.2M
2025-08-11 67.01 71.99 66.62 68.48 2.6M
2025-08-08 68.67 69.77 67.30 67.47 1.5M
2025-08-07 69.01 69.89 67.68 68.70 2.0M
2025-08-06 69.80 69.80 67.70 69.01 3.1M
2025-08-05 66.91 70.70 66.90 69.95 4.6M
2025-08-04 61.26 67.11 60.54 66.89 4.0M
2025-08-01 61.17 62.96 60.18 61.30 1.9M
2025-07-31 62.03 63.20 61.25 61.62 1.6M
2025-07-30 63.54 64.00 61.15 62.50 2.0M
2025-07-29 62.81 64.15 62.44 63.68 2.4M
2025-07-28 63.52 65.54 62.18 63.15 3.1M
2025-07-25 67.00 67.74 63.08 63.08 3.5M
2025-07-24 67.24 68.40 65.24 66.80 4.0M
2025-07-23 66.61 68.50 65.03 67.16 4.8M
2025-07-22 64.64 69.00 64.22 68.19 8.6M
2025-07-21 56.30 66.00 55.48 64.62 5.8M
2025-07-18 56.36 57.60 55.90 56.60 2.4M
2025-07-17 57.90 58.60 56.76 57.50 3.2M
2025-07-16 54.11 58.88 54.11 57.80 4.8M
2025-07-15 51.90 55.55 51.90 54.40 4.2M
2025-07-14 51.15 51.64 50.80 51.63 0.8M
2025-07-11 50.55 51.48 50.12 51.15 1.0M
2025-07-10 51.06 51.38 50.48 50.53 1.1M
2025-07-09 51.70 51.96 51.02 51.27 1.1M
2025-07-08 51.14 52.08 51.01 51.70 0.9M
2025-07-07 51.38 51.88 51.05 51.28 0.5M
2025-07-04 51.90 51.99 50.81 51.07 0.7M
2025-07-03 51.53 52.14 51.53 51.90 0.6M
2025-07-02 52.65 52.65 51.36 51.72 0.9M
2025-07-01 53.14 53.20 52.08 52.66 0.9M
2025-06-30 52.50 53.74 52.50 53.20 1.1M
2025-06-27 52.00 52.78 52.00 52.44 0.7M
2025-06-26 53.00 53.44 52.01 52.02 0.9M
2025-06-25 52.79 53.12 52.07 52.95 0.8M
2025-06-24 51.90 52.84 51.70 52.79 0.6M
2025-06-23 50.98 51.66 50.61 51.46 0.5M
2025-06-20 51.90 52.64 51.06 51.08 0.5M
2025-06-19 52.51 53.19 51.86 51.94 0.7M
2025-06-18 53.21 53.67 52.01 53.01 0.8M
2025-06-17 54.75 55.17 53.33 53.66 0.9M
2025-06-16 52.35 55.95 52.35 54.73 1.6M
2025-06-13 53.59 53.66 52.44 52.95 0.9M
2025-06-12 53.37 54.29 53.00 53.70 1.3M
2025-06-11 53.50 54.69 53.50 53.75 0.8M
2025-06-10 55.18 55.18 53.00 53.38 1.5M
2025-06-09 55.62 57.21 55.21 55.41 1.8M
2025-06-06 56.02 56.97 55.51 56.00 1.8M
2025-06-05 54.03 57.48 53.80 56.85 2.5M
2025-06-04 53.40 55.43 53.01 54.33 1.5M
2025-06-03 54.01 54.45 52.61 53.35 1.5M
2025-05-30 52.40 56.56 51.72 54.01 3.3M
2025-05-29 52.88 54.37 52.70 52.76 1.7M
2025-05-28 51.59 53.93 50.40 53.02 2.8M
2025-05-27 55.30 55.95 51.25 51.85 2.7M
2025-05-26 53.56 56.64 52.15 55.17 3.6M
2025-05-23 50.84 53.32 50.61 51.94 1.6M
2025-05-22 51.43 51.94 50.57 50.73 0.9M
2025-05-21 51.35 52.50 50.71 51.81 1.2M
2025-05-20 49.76 51.64 49.53 50.89 1.0M
2025-05-19 70.02 70.28 69.09 69.66 0.4M
2025-05-16 69.13 70.86 69.13 70.29 0.5M
2025-05-15 70.40 70.72 69.03 69.43 0.6M
2025-05-14 71.57 71.70 70.16 70.60 0.7M
2025-05-13 72.08 73.00 71.07 71.61 0.7M
2025-05-12 71.28 72.37 70.99 71.76 0.5M
2025-05-09 71.58 72.00 70.61 70.88 0.6M
2025-05-08 71.28 72.30 71.28 72.00 0.6M
2025-05-07 71.38 72.41 70.01 71.50 0.9M
2025-05-06 68.00 70.69 68.00 70.33 0.8M
2025-04-30 68.50 69.10 67.90 68.00 0.5M
2025-04-29 67.37 69.00 66.99 67.88 0.5M
2025-04-28 68.40 68.40 67.15 67.38 0.5M
2025-04-25 67.79 69.98 67.28 68.40 0.8M
2025-04-24 68.19 69.49 66.98 68.04 0.9M
2025-04-23 67.01 71.34 67.01 68.68 1.2M
2025-04-22 66.01 69.41 65.15 67.17 1.3M
2025-04-21 63.90 64.85 63.30 64.85 0.6M
2025-04-18 61.90 64.71 61.65 64.10 1.0M
2025-04-17 60.94 62.87 60.94 61.90 0.4M
2025-04-16 62.01 62.60 60.66 61.48 0.4M
2025-04-15 62.24 62.76 61.93 62.55 0.4M
2025-04-14 62.40 63.38 62.14 62.24 0.6M
2025-04-11 60.77 62.39 60.31 61.52 0.5M
2025-04-10 61.51 62.94 61.16 61.44 0.9M
2025-04-09 57.76 60.29 54.11 60.10 1.1M
2025-04-08 58.00 60.87 57.51 58.37 0.9M
2025-04-07 63.85 65.44 56.50 57.86 1.3M
2025-04-03 71.96 73.18 69.58 70.46 1.2M
2025-04-02 73.78 75.09 73.03 74.03 0.6M
2025-04-01 73.64 75.31 73.48 73.88 0.6M
2025-03-31 73.50 74.07 71.81 73.58 0.8M
2025-03-28 76.00 76.81 74.47 74.49 1.1M
2025-03-27 79.06 79.10 76.60 76.60 1.3M
2025-03-26 80.06 81.00 79.14 79.67 1.7M
2025-03-25 79.00 81.00 76.72 80.95 2.0M
2025-03-24 76.13 79.90 75.00 79.24 2.3M
2025-03-21 75.48 78.01 74.18 75.89 1.8M
2025-03-20 73.53 77.00 73.53 75.56 1.6M
2025-03-19 74.33 74.33 73.27 73.59 0.6M
2025-03-18 73.95 75.01 73.64 74.39 0.9M
2025-03-17 74.89 75.19 73.76 73.95 0.7M
2025-03-14 74.00 75.20 73.33 74.90 0.9M
2025-03-13 75.50 77.23 73.88 74.56 1.2M
2025-03-12 71.96 76.33 71.96 76.25 1.9M
2025-03-11 71.22 72.38 70.43 72.30 0.7M
2025-03-10 71.43 72.88 71.19 71.91 0.5M
2025-03-07 72.50 72.80 70.52 71.43 0.7M
2025-03-06 72.00 73.49 71.80 72.81 0.7M
2025-03-05 72.23 72.50 71.25 71.72 0.5M
2025-03-04 71.24 72.80 70.53 72.25 0.5M
2025-03-03 70.40 72.22 70.25 71.24 0.6M
2025-02-28 73.30 73.66 70.26 70.26 1.0M
2025-02-27 74.51 74.75 72.72 74.00 0.9M
2025-02-26 73.28 75.08 73.28 74.17 0.8M
2025-02-25 73.02 74.43 73.02 73.28 0.5M
2025-02-24 74.66 74.66 73.20 73.79 0.7M
2025-02-21 75.41 75.88 74.50 74.67 0.8M
2025-02-20 74.50 75.77 73.61 75.50 0.8M
2025-02-19 73.08 74.81 73.00 74.77 0.6M
2025-02-18 74.08 75.34 73.15 73.28 0.7M
2025-02-17 74.78 75.66 73.69 74.56 0.6M
2025-02-14 74.42 76.29 74.27 74.98 0.6M
2025-02-13 76.21 76.30 74.35 74.43 0.7M
2025-02-12 77.10 77.10 75.57 76.30 1.0M
2025-02-11 74.60 77.98 73.90 77.43 1.5M
2025-02-10 73.00 75.31 72.70 74.49 0.8M
2025-02-07 73.00 74.30 72.29 73.43 0.9M
2025-02-06 70.50 73.11 70.09 72.98 0.9M
2025-02-05 71.50 71.67 69.83 70.31 0.5M
2025-01-27 73.00 73.18 70.86 70.89 0.5M
2025-01-24 72.85 73.22 71.83 72.85 0.8M
2025-01-23 72.85 75.20 72.05 73.00 1.3M
2025-01-22 72.26 72.44 71.06 71.26 0.5M
2025-01-21 72.00 72.70 71.32 72.26 0.5M
2025-01-20 71.20 72.42 71.20 71.65 0.5M
2025-01-17 71.04 71.81 70.71 71.00 0.5M
2025-01-16 70.49 72.66 69.97 71.90 0.8M
2025-01-15 71.23 71.81 69.93 69.97 0.6M
2025-01-14 69.29 71.53 69.06 71.40 0.7M
2025-01-13 68.12 69.10 67.09 68.74 0.4M
2025-01-10 70.93 71.45 68.60 68.60 0.5M
2025-01-09 70.29 71.75 70.06 70.80 0.5M
2025-01-08 71.70 71.70 69.05 70.60 0.6M
2025-01-07 70.51 71.84 69.75 71.84 0.5M
2025-01-06 69.70 71.90 68.70 70.52 0.5M
2025-01-03 72.55 73.30 69.70 69.80 0.7M
2025-01-02 77.07 77.50 72.15 72.31 1.1M