骏成科技 (301106) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	23.00	22.54	-2.88	-11.33%	22.00	25.28	170371	39967	11.92%
2026-08-19	22.58	25.42	4.24	20.02%	21.51	25.42	227513	52534	15.91%
2026-08-18	18.98	21.18	3.53	20.00%	18.88	21.18	56635	11604	3.96%
2026-08-17	17.25	17.65	0.42	2.44%	16.93	17.68	18627	3230	1.30%
2026-08-14	17.10	17.23	0.20	1.17%	17.00	17.30	15741	2702	1.10%
2026-08-13	17.48	17.03	-0.27	-1.56%	17.01	17.54	17012	2942	1.19%
2026-08-12	17.20	17.30	0.19	1.11%	17.00	17.41	12727	2197	0.89%
2026-08-11	17.14	17.11	0.05	0.29%	16.71	17.23	18153	3087	1.27%
2026-08-10	16.87	17.06	0.19	1.13%	16.58	17.12	19774	3351	1.38%
2026-08-07	16.91	16.87	0.03	0.18%	16.42	16.91	22540	3757	1.58%
2026-08-06	16.60	16.84	0.19	1.14%	16.41	16.88	20639	3448	1.44%
2026-08-05	16.35	16.65	0.30	1.83%	16.31	16.77	26695	4429	1.87%
2026-08-04	15.90	16.35	0.47	2.96%	15.90	16.51	29121	4743	2.04%
2026-08-03	15.32	15.88	0.57	3.72%	15.31	15.95	27727	4357	1.94%
2026-07-31	15.18	15.31	0.41	2.75%	15.18	15.68	30182	4663	2.11%
2026-07-30	15.29	14.90	-0.47	-3.06%	14.71	15.60	26669	4043	1.87%
2026-07-29	15.04	15.37	0.23	1.52%	14.83	15.49	27086	4101	1.89%
2026-07-28	15.23	15.14	-0.30	-1.94%	14.90	15.68	31149	4762	2.18%
2026-07-27	14.99	15.44	0.55	3.69%	14.41	15.48	18163	2769	1.27%
2026-07-24	14.99	14.89	-0.28	-1.85%	14.64	15.14	14707	2190	1.03%
2026-07-23	15.05	15.17	0.35	2.36%	14.75	15.22	18603	2794	1.30%
2026-07-22	14.85	14.82	-0.15	-1.00%	14.60	15.21	34626	5169	2.42%
2026-07-21	14.90	14.97	0.31	2.11%	13.55	15.18	39213	5693	2.74%
2026-07-20	15.76	14.66	-0.88	-5.66%	14.37	16.20	37722	5796	2.64%
2026-07-17	16.62	15.54	-1.17	-7.00%	15.34	16.79	35746	5728	2.50%
2026-07-16	16.35	16.71	0.15	0.91%	16.22	17.49	39163	6613	2.74%
2026-07-15	16.92	16.56	-0.34	-2.01%	16.43	17.00	27554	4600	1.93%
2026-07-14	16.54	16.90	0.35	2.11%	16.05	16.90	27348	4525	1.91%
2026-07-13	17.82	16.55	-1.26	-7.07%	16.49	17.82	30106	5097	2.11%
2026-07-10	18.01	17.81	-0.20	-1.11%	17.70	18.45	28150	5107	1.97%
2026-07-09	18.17	18.01	-0.26	-1.42%	17.08	18.39	26606	4733	1.86%
2026-07-08	18.86	18.27	-0.62	-3.28%	17.83	19.04	37342	6822	2.61%
2026-07-07	20.01	18.89	-1.36	-6.72%	18.65	20.28	37607	7248	2.63%
2026-07-06	20.12	20.25	0.03	0.15%	19.60	20.99	40839	8303	2.86%
2026-07-03	20.79	20.22	-0.77	-3.67%	20.22	21.39	43156	8882	3.02%
2026-07-02	20.11	20.99	0.60	2.94%	19.82	22.68	51724	11010	3.62%
2026-07-01	20.77	20.39	-0.35	-1.69%	19.80	21.09	39394	8037	2.76%
2026-06-30	20.32	20.74	0.22	1.07%	20.03	21.14	33586	6957	2.35%
2026-06-29	21.68	20.52	-1.42	-6.47%	19.90	21.99	51423	10629	3.60%
2026-06-26	22.59	21.94	-0.67	-2.96%	21.80	23.24	45077	10077	3.15%
2026-06-25	22.01	22.61	0.31	1.39%	21.66	24.63	62900	14557	4.40%
2026-06-24	21.65	22.30	0.44	2.01%	21.45	23.02	51592	11531	3.61%
2026-06-23	22.42	21.86	-0.79	-3.49%	21.74	22.58	38161	8432	2.67%
2026-06-22	22.96	22.65	-0.68	-2.91%	21.81	23.70	42195	9508	2.95%
2026-06-18	23.74	23.33	-0.78	-3.24%	23.06	24.15	51258	12013	3.59%
2026-06-17	21.42	24.11	2.45	11.31%	21.30	25.00	85963	19987	6.01%
2026-06-16	20.56	21.66	1.05	5.09%	20.20	21.84	55314	11681	3.87%
2026-06-15	19.60	20.61	1.25	6.46%	19.25	21.10	62842	12691	4.40%
2026-06-12	19.97	19.36	-0.45	-2.27%	19.23	20.49	40874	8036	2.86%
2026-06-11	20.14	19.81	-0.62	-3.03%	19.65	21.00	35376	7102	2.47%
2026-06-10	20.26	20.43	-0.23	-1.11%	19.39	20.61	47336	9492	3.31%
2026-06-09	21.96	20.66	-0.56	-2.64%	20.58	21.96	44518	9313	3.11%
2026-06-08	22.39	21.22	-2.16	-9.24%	20.87	23.11	69991	15313	4.90%
2026-06-05	23.47	23.38	-0.42	-1.76%	21.52	24.31	73730	16866	5.16%
2026-06-04	25.96	23.80	-2.59	-9.81%	23.38	26.17	76511	18601	5.35%
2026-06-03	25.96	26.39	0.37	1.42%	25.50	27.27	60850	16114	4.26%
2026-06-02	26.44	26.02	-0.54	-2.03%	25.08	26.59	57386	14897	4.01%
2026-06-01	25.02	26.56	0.72	2.79%	24.79	27.76	95882	25494	6.71%
2026-05-29	34.79	36.53	1.75	5.03%	34.22	37.12	48063	17317	4.71%
2026-05-28	33.68	34.78	1.11	3.30%	33.47	34.83	23882	8200	2.34%
2026-05-27	35.53	33.67	-1.44	-4.10%	33.23	35.54	28686	9717	2.81%
2026-05-26	36.00	35.11	-1.29	-3.54%	34.44	36.28	26268	9270	2.57%
2026-05-25	34.58	36.40	1.80	5.20%	34.58	37.40	41959	15282	4.11%
2026-05-22	34.24	34.60	0.84	2.49%	33.90	35.13	30270	10426	2.96%
2026-05-21	34.88	33.76	-1.16	-3.32%	33.51	36.73	37081	13209	3.63%
2026-05-20	35.75	34.92	-0.38	-1.08%	34.38	35.88	22694	7924	2.22%
2026-05-19	34.94	35.30	0.08	0.23%	34.73	35.49	17661	6210	1.73%
2026-05-18	36.19	35.22	-1.24	-3.40%	34.83	36.20	28787	10131	2.82%
2026-05-15	35.97	36.46	0.34	0.94%	35.20	36.87	33705	12103	3.30%
2026-05-14	36.63	36.12	-0.36	-0.99%	36.00	38.42	26489	9775	2.59%
2026-05-13	35.88	36.48	0.92	2.59%	35.18	36.92	27819	10096	2.72%
2026-05-12	36.08	35.56	-0.71	-1.96%	35.08	36.64	26801	9575	2.62%