骏鼎达(301538)股票信息
| 股票代码 | 301538 |
| 股票名称 | 骏鼎达 |
| 最新价/元 | 79.53 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -0.34 |
| 买入/元 | 79.52 |
| 卖出/元 | 79.53 |
| 昨收/元 | 79.80 |
| 今开/元 | 80.30 |
| 最高/元 | 83.34 |
| 最低/元 | 79.51 |
| 成交量/手 | 15857.96 |
| 成交额/万 | 12903.59 |
| 股净值/元 | 17.03 |
| 市净率 | 3.76 |
| 总市值/万 | 445368.00 |
| 流通值/万 | 111342.00 |
| 换手率/% | 11.33 |
| 入市日期 | 2024-03-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
骏鼎达(301538)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 80.30 | 79.53 | -0.27 | -0.34 | 15857.96 | 12903.59 | 11.33 |
| 2024-10-09 | 88.86 | 80.00 | -15.29 | -16.05 | 29067.42 | 24828.36 | 20.76 |
| 2024-10-08 | 99.00 | 95.29 | 10.83 | 12.82 | 43912.85 | 40309.42 | 31.37 |
| 2024-09-30 | 77.49 | 84.46 | 10.66 | 14.44 | 32749.06 | 26348.51 | 23.39 |
| 2024-09-27 | 70.31 | 73.80 | 5.30 | 7.74 | 19542.47 | 14069.74 | 13.96 |
| 2024-09-26 | 65.78 | 68.50 | 2.72 | 4.14 | 13975.89 | 9402.56 | 9.98 |
| 2024-09-25 | 65.55 | 65.78 | 1.19 | 1.84 | 15314.08 | 10227.11 | 10.94 |
| 2024-09-24 | 62.90 | 64.59 | 1.70 | 2.70 | 11867.20 | 7521.75 | 8.48 |
| 2024-09-23 | 61.97 | 62.89 | 1.20 | 1.95 | 11400.31 | 7172.58 | 8.14 |
| 2024-09-20 | 62.43 | 61.69 | -0.89 | -1.42 | 10420.37 | 6384.70 | 7.44 |
| 2024-09-19 | 62.69 | 62.58 | 0.07 | 0.11 | 5302.69 | 3341.23 | 3.99 |
| 2024-09-18 | 63.55 | 62.51 | -0.88 | -1.39 | 4436.89 | 2764.95 | 3.34 |
| 2024-09-13 | 64.51 | 63.39 | -1.37 | -2.12 | 5721.07 | 3659.17 | 4.31 |
| 2024-09-12 | 66.50 | 64.76 | -1.65 | -2.49 | 6539.29 | 4297.20 | 4.93 |
| 2024-09-11 | 66.24 | 66.41 | -0.38 | -0.57 | 3580.60 | 2376.40 | 2.70 |
| 2024-09-10 | 66.67 | 66.79 | 0.37 | 0.56 | 4470.00 | 2976.14 | 3.37 |
| 2024-09-09 | 65.90 | 66.42 | -0.01 | -0.02 | 4496.32 | 2978.89 | 3.39 |
| 2024-09-06 | 68.01 | 66.43 | -1.56 | -2.29 | 5868.60 | 3935.47 | 4.42 |
| 2024-09-05 | 67.50 | 67.99 | 0.54 | 0.80 | 6082.40 | 4145.75 | 4.58 |
| 2024-09-04 | 67.50 | 67.45 | -0.72 | -1.06 | 5890.80 | 3976.99 | 4.44 |
| 2024-09-03 | 66.44 | 68.17 | 1.65 | 2.48 | 9128.00 | 6168.26 | 6.88 |
| 2024-09-02 | 69.89 | 66.52 | -3.45 | -4.93 | 11446.40 | 7810.09 | 8.62 |
| 2024-08-30 | 67.88 | 69.97 | 1.49 | 2.18 | 11992.23 | 8392.79 | 9.03 |
| 2024-08-28 | 67.11 | 68.21 | 0.61 | 0.90 | 6816.06 | 4653.56 | 5.13 |
| 2024-08-27 | 68.29 | 67.60 | -1.34 | -1.94 | 7467.09 | 5059.06 | 5.62 |
| 2024-08-26 | 69.44 | 68.94 | -0.19 | -0.28 | 8422.09 | 5772.55 | 6.34 |
| 2024-08-23 | 69.90 | 69.13 | -0.63 | -0.90 | 8035.17 | 5553.53 | 6.05 |
| 2024-08-22 | 70.37 | 69.76 | -0.62 | -0.88 | 12356.40 | 8703.16 | 9.31 |
| 2024-08-21 | 72.00 | 70.38 | -2.13 | -2.94 | 18783.27 | 13210.66 | 14.15 |
| 2024-08-20 | 76.14 | 72.51 | -9.74 | -11.84 | 26575.60 | 19701.26 | 20.02 |
| 2024-08-19 | 86.86 | 82.25 | -6.25 | -7.06 | 18539.18 | 15496.93 | 13.96 |
| 2024-08-16 | 86.23 | 88.50 | 1.10 | 1.26 | 17728.00 | 15791.02 | 13.35 |
| 2024-08-15 | 89.89 | 87.40 | -3.30 | -3.64 | 18831.00 | 16531.75 | 14.18 |
| 2024-08-14 | 92.85 | 90.70 | -2.28 | -2.45 | 16000.24 | 14680.14 | 12.05 |
| 2024-08-13 | 83.80 | 92.98 | 8.96 | 10.66 | 23349.02 | 20912.74 | 17.59 |
| 2024-08-12 | 84.00 | 84.02 | -1.03 | -1.21 | 5789.00 | 4872.14 | 4.36 |
| 2024-08-09 | 85.44 | 85.05 | 0.05 | 0.06 | 8817.41 | 7555.41 | 6.64 |
| 2024-08-08 | 87.02 | 85.00 | -3.10 | -3.52 | 14215.39 | 12424.17 | 10.71 |
| 2024-08-07 | 83.30 | 88.10 | 5.12 | 6.17 | 19819.46 | 17204.85 | 14.93 |
| 2024-08-06 | 81.90 | 82.98 | 2.58 | 3.21 | 9149.07 | 7534.53 | 6.89 |
| 2024-08-05 | 83.18 | 80.40 | -4.09 | -4.84 | 9577.86 | 7869.05 | 7.21 |
| 2024-08-02 | 85.18 | 84.49 | -1.91 | -2.21 | 7247.03 | 6156.43 | 5.46 |
| 2024-08-01 | 87.50 | 86.40 | -1.91 | -2.16 | 9603.20 | 8341.79 | 7.23 |
| 2024-07-31 | 85.41 | 88.31 | 2.38 | 2.77 | 14191.46 | 12354.87 | 10.69 |
| 2024-07-30 | 85.00 | 85.93 | 1.43 | 1.69 | 12168.11 | 10461.75 | 9.17 |
| 2024-07-29 | 83.70 | 84.50 | 1.25 | 1.50 | 8485.41 | 7152.12 | 6.39 |
| 2024-07-26 | 82.99 | 83.25 | -0.31 | -0.37 | 6444.86 | 5368.76 | 4.85 |
| 2024-07-25 | 84.22 | 83.56 | -1.28 | -1.51 | 8050.27 | 6720.86 | 6.06 |
| 2024-07-24 | 86.38 | 84.84 | -2.84 | -3.24 | 8741.07 | 7490.19 | 6.58 |
| 2024-07-23 | 88.88 | 87.68 | -1.51 | -1.69 | 7764.03 | 6899.32 | 5.85 |
| 2024-07-22 | 88.98 | 89.19 | -0.68 | -0.76 | 7540.37 | 6744.58 | 5.68 |
| 2024-07-19 | 87.01 | 89.87 | 2.14 | 2.44 | 12404.94 | 11152.11 | 9.34 |
| 2024-07-18 | 85.92 | 87.73 | 0.92 | 1.06 | 11438.26 | 9904.80 | 8.62 |
| 2024-07-17 | 90.55 | 86.81 | -4.34 | -4.76 | 11987.30 | 10572.63 | 9.03 |
| 2024-07-16 | 90.99 | 91.15 | -0.63 | -0.69 | 10429.03 | 9437.68 | 7.86 |
| 2024-07-15 | 90.98 | 91.78 | -0.22 | -0.24 | 8183.20 | 7512.90 | 6.16 |
| 2024-07-12 | 94.53 | 92.00 | -3.36 | -3.52 | 13197.00 | 12230.72 | 9.94 |
| 2024-07-11 | 95.01 | 95.36 | 2.05 | 2.20 | 16710.68 | 16083.22 | 12.59 |
| 2024-07-10 | 94.00 | 93.31 | -1.74 | -1.83 | 13450.00 | 12709.62 | 10.13 |
| 2024-07-09 | 90.03 | 95.05 | 3.95 | 4.34 | 18784.20 | 17482.36 | 14.15 |
| 2024-07-08 | 90.92 | 91.10 | -0.60 | -0.65 | 10615.98 | 9721.89 | 8.00 |
| 2024-07-05 | 96.88 | 91.70 | -5.81 | -5.96 | 17483.63 | 16224.72 | 13.17 |
| 2024-07-04 | 98.24 | 97.51 | -1.25 | -1.27 | 11268.20 | 11093.19 | 8.49 |
| 2024-07-03 | 99.20 | 98.76 | -1.07 | -1.07 | 9687.03 | 9602.90 | 7.30 |
| 2024-07-02 | 102.98 | 99.83 | -3.56 | -3.44 | 13298.80 | 13398.47 | 10.02 |
| 2024-07-01 | 101.26 | 103.39 | 1.11 | 1.09 | 12451.40 | 12710.61 | 9.38 |
| 2024-06-28 | 100.02 | 102.28 | 0.73 | 0.72 | 17846.54 | 18291.99 | 13.44 |
| 2024-06-27 | 105.11 | 101.55 | -5.13 | -4.81 | 19835.46 | 20517.28 | 14.94 |
| 2024-06-26 | 108.15 | 106.68 | -0.91 | -0.85 | 17790.08 | 18774.27 | 13.40 |
| 2024-06-25 | 108.46 | 107.59 | -2.57 | -2.33 | 16594.48 | 17973.21 | 12.50 |
| 2024-06-24 | 116.80 | 110.16 | -7.84 | -6.64 | 27224.65 | 30383.08 | 20.51 |
| 2024-06-21 | 115.58 | 118.00 | 2.18 | 1.88 | 32567.93 | 38954.53 | 24.53 |
| 2024-06-20 | 124.78 | 115.82 | -6.73 | -5.49 | 29682.57 | 35507.89 | 22.36 |
| 2024-06-19 | 125.00 | 122.55 | -2.97 | -2.37 | 44464.53 | 56225.63 | 33.49 |
| 2024-06-18 | 104.55 | 125.52 | 20.92 | 20.00 | 42698.86 | 49507.90 | 32.16 |
| 2024-06-17 | 108.05 | 104.60 | -5.33 | -4.85 | 21243.49 | 22381.68 | 16.00 |
| 2024-06-14 | 108.95 | 109.93 | 0.83 | 0.76 | 21076.02 | 22944.07 | 15.87 |
| 2024-06-13 | 111.83 | 109.10 | -2.21 | -1.99 | 29149.81 | 32227.26 | 21.96 |
| 2024-06-12 | 108.55 | 111.31 | 2.81 | 2.59 | 29449.81 | 32361.74 | 22.18 |
| 2024-06-11 | 97.00 | 108.50 | 11.41 | 11.75 | 34127.06 | 35249.28 | 25.71 |
| 2024-06-07 | 103.00 | 97.09 | -4.81 | -4.72 | 22885.48 | 22674.30 | 17.24 |
| 2024-06-06 | 103.00 | 101.90 | -1.10 | -1.07 | 31349.99 | 31992.39 | 23.61 |
| 2024-06-05 | 112.00 | 103.00 | -10.58 | -9.32 | 34481.74 | 36649.84 | 25.97 |
| 2024-06-04 | 107.55 | 113.58 | 4.88 | 4.49 | 36050.75 | 40475.76 | 27.15 |
| 2024-06-03 | 107.00 | 108.70 | 2.66 | 2.51 | 24619.20 | 26995.01 | 18.54 |
| 2024-05-31 | 108.95 | 106.04 | -1.86 | -1.72 | 20607.40 | 22439.35 | 15.52 |
| 2024-05-30 | 113.21 | 107.90 | -6.70 | -5.85 | 29039.34 | 32177.93 | 21.87 |
| 2024-05-29 | 118.88 | 114.60 | -5.40 | -4.50 | 34546.69 | 40147.16 | 26.02 |
| 2024-05-28 | 119.91 | 120.00 | -1.00 | -0.83 | 31120.39 | 37358.04 | 23.44 |
| 2024-05-27 | 125.55 | 121.00 | -5.30 | -4.20 | 34855.16 | 43088.98 | 26.25 |
| 2024-05-24 | 123.00 | 126.30 | 0.14 | 0.11 | 43520.38 | 54154.98 | 32.78 |
| 2024-05-23 | 141.00 | 126.16 | -19.85 | -13.60 | 55503.23 | 75294.53 | 41.81 |
| 2024-05-22 | 132.00 | 146.01 | 16.35 | 12.61 | 44103.93 | 61689.55 | 33.22 |
| 2024-05-21 | 190.00 | 182.22 | -12.68 | -6.51 | 27333.25 | 51632.45 | 28.82 |
| 2024-05-20 | 188.77 | 194.90 | 3.68 | 1.92 | 28339.03 | 53210.20 | 29.88 |
| 2024-05-17 | 177.00 | 191.22 | 13.91 | 7.85 | 26172.60 | 47682.22 | 27.60 |
| 2024-05-16 | 155.79 | 177.31 | 26.41 | 17.50 | 32534.35 | 51719.99 | 34.31 |
| 2024-05-15 | 157.70 | 150.90 | -2.36 | -1.54 | 33647.60 | 51592.22 | 35.48 |
| 2024-05-14 | 135.66 | 153.26 | 18.41 | 13.65 | 22811.14 | 32988.71 | 24.05 |
| 2024-05-13 | 137.87 | 134.85 | 0.86 | 0.64 | 18545.69 | 25322.08 | 19.56 |
日K线
周K线
月K线
