骏鼎达（301538）历史行情

以下为骏鼎达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	40.230	39.350	40.620	39.230	-0.880	-2.187%	97.17万	0.39亿	2.223%
2026-10-01	40.230	39.350	40.620	39.230	-0.880	-2.187%	97.17万	0.39亿	2.223%
2026-09-30	40.230	39.350	40.620	39.230	-0.880	-2.187%	0.97万	0.00亿	0.000%
2026-09-29	39.500	40.230	40.680	38.910	1.090	2.785%	1.21万	0.00亿	0.000%
2026-09-28	40.530	39.140	40.980	38.810	-1.610	-3.951%	1.31万	0.00亿	0.000%
2026-09-27	41.960	40.950	42.300	40.940	-1.070	-2.546%	138.82万	0.57亿	3.176%
2026-09-24	41.760	40.750	42.100	40.740	-1.070	-2.559%	1.39万	0.00亿	0.000%
2026-09-23	41.010	41.820	42.280	40.840	0.790	1.925%	1.90万	0.00亿	0.000%
2026-09-22	41.570	41.030	41.950	40.900	-0.420	-1.013%	1.58万	0.00亿	0.000%
2026-09-21	41.100	41.450	41.630	40.790	0.350	0.852%	1.53万	0.00亿	0.000%
2026-09-18	40.000	41.100	41.630	39.880	1.710	4.341%	2.20万	0.00亿	0.000%
2026-09-17	39.600	39.390	39.980	38.610	0.010	0.025%	1.44万	0.00亿	0.000%
2026-09-16	38.020	39.380	39.570	37.380	1.540	4.070%	1.49万	0.00亿	0.000%
2026-09-15	38.360	37.840	38.910	37.800	-0.590	-1.535%	1.19万	0.00亿	0.000%
2026-09-14	37.800	38.430	38.910	37.360	0.310	0.813%	1.84万	0.00亿	0.000%
2026-09-11	39.080	38.120	39.680	37.210	-1.560	-3.931%	2.09万	0.00亿	0.000%
2026-09-10	40.300	39.680	40.550	39.640	-1.200	-2.935%	1.57万	0.00亿	0.000%
2026-09-09	40.760	40.880	41.780	40.370	0.370	0.913%	1.85万	0.00亿	0.000%
2026-09-08	41.740	40.510	41.770	40.380	-1.090	-2.620%	1.67万	0.00亿	0.000%
2026-09-07	41.080	41.600	41.980	40.700	0.870	2.136%	1.60万	0.00亿	0.000%
2026-09-04	41.050	40.730	42.600	40.460	-0.300	-0.731%	2.31万	0.00亿	0.000%
2026-09-03	40.800	41.030	41.510	40.290	0.230	0.564%	1.37万	0.00亿	0.000%
2026-09-02	41.050	40.800	41.130	40.260	-0.260	-0.633%	1.58万	0.00亿	0.000%
2026-09-01	42.300	41.060	42.310	40.980	-1.260	-2.977%	2.14万	0.00亿	0.000%
2026-08-31	41.040	42.320	42.450	40.200	1.070	2.594%	2.52万	0.00亿	0.000%
2026-08-28	40.800	41.250	41.600	40.800	0.060	0.146%	2.57万	0.00亿	0.000%
2026-08-27	38.090	41.190	42.040	38.070	2.720	7.070%	3.95万	0.00亿	0.000%
2026-08-26	38.300	38.470	39.630	37.430	0.210	0.549%	2.33万	0.00亿	0.000%
2026-08-25	36.410	38.260	38.370	36.190	1.110	2.988%	1.87万	0.00亿	0.000%
2026-08-24	37.870	37.150	37.870	36.390	-0.650	-1.720%	1.50万	0.00亿	0.000%
2026-08-21	37.040	37.800	38.150	36.710	-0.300	-0.787%	2.16万	0.00亿	0.000%
2026-08-20	38.400	38.100	40.300	37.800	0.290	0.767%	3.37万	0.00亿	0.000%
2026-08-19	41.550	37.810	41.550	37.610	-4.500	-10.636%	4.98万	0.00亿	0.000%
2026-08-18	39.800	42.310	42.570	39.100	2.140	5.327%	5.21万	0.00亿	0.000%
2026-08-17	39.300	40.170	40.370	39.010	1.110	2.842%	2.05万	0.00亿	0.000%
2026-08-14	39.060	39.060	39.520	38.430	0.000	0.000%	1.34万	0.00亿	0.000%
2026-08-13	40.080	39.060	40.680	39.010	-0.980	-2.448%	1.63万	0.00亿	0.000%
2026-08-12	39.420	40.040	40.170	39.420	0.490	1.239%	1.20万	0.00亿	0.000%
2026-08-11	39.300	39.550	40.380	38.900	0.080	0.203%	1.64万	0.00亿	0.000%
2026-08-10	39.800	39.470	40.000	38.820	-0.270	-0.679%	1.65万	0.00亿	0.000%
2026-08-07	39.390	39.740	39.900	38.350	0.450	1.145%	1.87万	0.00亿	0.000%
2026-08-06	39.110	39.290	39.700	38.460	0.200	0.512%	2.00万	0.00亿	0.000%
2026-08-05	37.980	39.090	39.100	37.740	1.120	2.950%	2.56万	0.00亿	0.000%
2026-08-04	37.210	37.970	38.260	36.160	1.070	2.900%	2.67万	0.00亿	0.000%
2026-08-03	36.270	36.900	37.050	35.680	0.990	2.757%	2.33万	0.00亿	0.000%
2026-07-31	35.160	35.910	36.880	34.980	1.580	4.602%	2.70万	0.00亿	0.000%
2026-07-30	35.290	34.330	35.580	34.130	-1.270	-3.567%	1.88万	0.00亿	0.000%
2026-07-29	35.540	35.600	36.270	34.700	0.230	0.650%	2.27万	0.00亿	0.000%
2026-07-28	35.350	35.370	36.380	35.150	-0.580	-1.613%	1.58万	0.00亿	0.000%
2026-07-27	34.140	35.950	35.990	33.830	1.600	4.658%	1.73万	0.00亿	0.000%
2026-07-24	35.170	34.350	35.340	34.000	-1.240	-3.484%	1.54万	0.00亿	0.000%
2026-07-23	35.470	35.590	36.000	35.070	-0.170	-0.475%	2.72万	0.00亿	0.000%
2026-07-22	35.780	35.760	36.600	35.200	-0.210	-0.584%	2.18万	0.00亿	0.000%
2026-07-21	34.750	35.970	36.000	32.460	1.510	4.382%	3.24万	0.00亿	0.000%
2026-07-20	37.420	34.460	37.800	33.750	-2.770	-7.440%	3.21万	0.00亿	0.000%
2026-07-17	39.630	37.230	40.270	36.660	-2.620	-6.575%	2.62万	0.00亿	0.000%
2026-07-16	40.090	39.850	41.090	39.530	-0.650	-1.605%	1.86万	0.00亿	0.000%
2026-07-15	41.070	40.500	41.360	40.000	-0.680	-1.651%	2.41万	0.00亿	0.000%
2026-07-14	40.990	41.180	41.870	40.000	0.150	0.366%	2.35万	0.00亿	0.000%
2026-07-13	44.330	41.030	44.430	40.970	-3.080	-6.983%	2.39万	0.00亿	0.000%
2026-07-10	43.700	44.110	45.500	43.700	0.290	0.662%	3.37万	0.00亿	0.000%
2026-07-09	44.880	43.820	44.880	41.840	-0.460	-1.039%	2.91万	0.00亿	0.000%
2026-07-08	47.400	44.280	47.420	44.200	-2.950	-6.246%	2.66万	0.00亿	0.000%
2026-07-07	50.100	47.230	50.560	46.900	-2.870	-5.729%	3.30万	0.00亿	0.000%
2026-07-06	53.630	50.100	54.620	49.810	-3.870	-7.171%	3.26万	0.00亿	0.000%
2026-07-03	52.510	53.970	55.800	52.250	2.250	4.350%	4.00万	0.00亿	0.000%
2026-07-02	50.200	51.720	55.290	49.800	0.940	1.851%	4.57万	0.00亿	0.000%
2026-07-01	49.920	50.780	51.000	49.050	0.610	1.216%	2.96万	0.00亿	0.000%
2026-06-30	49.980	50.170	50.420	49.180	0.270	0.541%	2.91万	0.00亿	0.000%
2026-06-29	49.650	49.900	51.280	48.190	0.750	1.526%	3.62万	0.00亿	0.000%
2026-06-26	51.800	49.150	51.800	49.110	-2.530	-4.896%	2.64万	0.00亿	0.000%
2026-06-25	56.560	51.680	56.830	51.510	-5.380	-9.429%	5.32万	0.00亿	0.000%
2026-06-24	61.280	57.060	61.480	56.550	-4.220	-6.886%	4.11万	0.00亿	0.000%
2026-06-23	64.300	61.280	67.460	60.160	-0.910	-1.463%	2.91万	0.00亿	0.000%
2026-06-22	66.780	62.190	67.110	60.560	-4.150	-6.256%	3.04万	0.00亿	0.000%
2026-06-18	65.950	66.340	66.770	64.510	0.120	0.181%	1.98万	0.00亿	0.000%
2026-06-17	66.560	66.220	68.350	65.760	-0.680	-1.016%	2.20万	0.00亿	0.000%
2026-06-16	65.780	66.900	68.200	64.400	3.100	4.859%	2.88万	0.00亿	0.000%
2026-06-15	61.410	63.800	64.010	61.150	2.428	3.956%	1.52万	0.00亿	0.000%
2026-06-12	60.872	61.372	62.200	60.172	1.250	2.079%	1.15万	0.00亿	0.000%
2026-06-11	61.600	60.122	62.357	58.979	-1.478	-2.399%	0.84万	0.00亿	0.000%
2026-06-10	61.800	61.600	65.300	60.214	-0.564	-0.907%	1.25万	0.00亿	0.000%
2026-06-09	60.886	62.164	62.793	60.193	1.885	3.127%	1.13万	0.00亿	0.000%
2026-06-08	61.750	60.279	63.736	59.672	-4.235	-6.564%	1.24万	0.00亿	0.000%
2026-06-05	64.300	64.514	66.729	61.236	-0.236	-0.364%	1.76万	0.00亿	0.000%
2026-06-04	62.079	64.750	65.672	61.372	2.436	3.909%	1.78万	0.00亿	0.000%
2026-06-03	63.807	62.314	64.729	61.729	-1.493	-2.340%	1.34万	0.00亿	0.000%
2026-06-02	64.800	63.807	65.986	63.014	-0.107	-0.167%	1.13万	0.00亿	0.000%
2026-06-01	65.729	63.914	67.729	63.850	-1.400	-2.143%	1.83万	0.00亿	0.000%
2026-05-29	68.893	65.314	69.900	64.729	-3.772	-5.460%	1.81万	0.00亿	0.000%
2026-05-28	70.300	69.086	70.657	67.143	-0.386	-0.556%	2.08万	0.00亿	0.000%
2026-05-27	71.729	69.472	73.414	68.522	-2.492	-3.463%	2.17万	0.00亿	0.000%
2026-05-26	73.029	71.964	74.186	70.657	-1.815	-2.460%	1.58万	0.00亿	0.000%
2026-05-25	76.014	73.779	77.786	71.964	-1.871	-2.473%	2.05万	0.00亿	0.000%
2026-05-22	74.414	75.650	76.650	70.664	2.100	2.855%	3.49万	0.00亿	0.000%
2026-05-21	80.300	73.550	80.650	73.507	-8.200	-10.031%	3.77万	0.00亿	0.000%
2026-05-20	78.157	81.750	82.343	75.336	1.914	2.397%	4.58万	0.00亿	0.000%
2026-05-19	79.607	79.836	85.214	78.043	0.000	0.000%	4.52万	0.00亿	0.000%
2026-05-18	80.700	79.836	82.250	77.086	-3.321	-3.994%	4.58万	0.00亿	0.000%
2026-05-15	74.214	83.157	85.872	74.214	10.271	14.092%	7.88万	0.00亿	0.000%
2026-05-14	66.964	72.886	77.372	66.657	2.364	3.352%	6.92万	0.00亿	0.000%
2026-05-13	73.900	70.522	73.900	68.872	9.008	14.644%	7.26万	0.00亿	0.000%
2026-05-12	62.157	61.514	63.543	61.157	-0.765	-1.228%	1.82万	0.00亿	0.000%
2026-05-11	57.586	62.279	63.543	57.264	4.836	8.419%	3.11万	0.00亿	0.000%
2026-05-08	55.586	57.443	57.679	55.072	2.221	4.022%	1.41万	0.00亿	0.000%
2026-05-07	53.086	55.222	56.214	53.086	2.086	3.926%	1.48万	0.00亿	0.000%
2026-05-06	52.893	53.136	53.664	52.750	0.272	0.515%	0.96万	0.00亿	0.000%
2026-04-30	52.079	52.864	53.150	51.729	0.350	0.666%	1.00万	0.00亿	0.000%
2026-04-29	53.236	52.514	53.836	52.264	-1.000	-1.869%	0.96万	0.00亿	0.000%
2026-04-28	54.922	53.514	54.922	52.693	-1.422	-2.588%	0.94万	0.00亿	0.000%
2026-04-27	53.993	54.936	55.393	53.564	0.707	1.304%	1.08万	0.00亿	0.000%
2026-04-24	54.329	54.229	54.922	52.886	-2.035	-3.617%	2.35万	0.00亿	0.000%
2026-04-23	59.007	56.264	59.014	55.664	-2.943	-4.971%	1.89万	0.00亿	0.000%
2026-04-22	59.257	59.207	59.400	58.157	-0.057	-0.096%	0.77万	0.00亿	0.000%
2026-04-21	59.586	59.264	59.872	58.514	-0.729	-1.215%	0.99万	0.00亿	0.000%
2026-04-20	59.872	59.993	60.122	58.157	-0.129	-0.215%	1.99万	0.00亿	0.000%
2026-04-17	58.514	60.122	62.707	58.329	2.465	4.275%	2.46万	0.00亿	0.000%
2026-04-16	57.086	57.657	57.700	56.322	0.928	1.636%	0.79万	0.00亿	0.000%
2026-04-15	56.979	56.729	58.372	56.500	0.229	0.405%	1.08万	0.00亿	0.000%
2026-04-14	56.900	56.500	57.636	56.150	-0.143	-0.252%	0.84万	0.00亿	0.000%
2026-04-13	57.872	56.643	57.872	56.200	-1.271	-2.195%	1.14万	0.00亿	0.000%
2026-04-10	56.664	57.914	58.586	56.657	1.471	2.606%	1.51万	0.00亿	0.000%
2026-04-09	57.307	56.443	58.143	56.272	-1.414	-2.444%	0.83万	0.00亿	0.000%
2026-04-08	56.279	57.857	58.007	56.186	1.921	3.434%	1.07万	0.00亿	0.000%
2026-04-07	54.064	55.936	56.336	53.586	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-03	53.593	54.229	54.500	52.914	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-02	54.579	53.129	55.136	52.800	0.000	0.000%	0.68万	0.00亿	0.000%
2026-04-01	54.193	54.664	55.257	53.857	0.000	0.000%	0.98万	0.00亿	0.000%