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
2026-06-18	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%
2026-05-11	36.24	36.27	0.44	1.23%	36.00	37.25	31689	11529	3.10%
2026-05-08	35.18	35.83	0.61	1.73%	34.92	36.47	42428	15135	4.15%
2026-05-07	35.35	35.22	-0.04	-0.11%	35.00	36.10	44736	15851	4.38%
2026-05-06	35.92	35.26	-0.54	-1.51%	35.20	36.50	43386	15439	4.25%
2026-04-30	34.73	35.80	0.84	2.40%	34.60	37.94	56338	20446	5.52%
2026-04-29	33.94	34.96	0.64	1.86%	33.82	36.11	52975	18676	5.19%
2026-04-28	33.40	34.32	0.55	1.63%	33.20	34.60	40631	13869	3.98%
2026-04-27	33.00	33.77	0.45	1.35%	32.25	33.97	41233	13654	4.04%
2026-04-24	31.49	33.32	0.27	0.82%	31.45	33.99	75481	24845	7.39%
2026-04-23	32.34	33.05	0.62	1.91%	31.59	33.51	58803	19138	5.76%
2026-04-22	29.70	32.43	2.88	9.75%	29.37	33.43	57434	18153	5.62%
2026-04-21	29.78	29.55	-0.28	-0.94%	29.33	29.97	9807	2893	0.96%
2026-04-20	30.00	29.83	-0.35	-1.16%	29.59	30.19	14123	4227	1.38%
2026-04-17	29.88	30.18	0.18	0.60%	29.50	30.40	23825	7134	2.33%
2026-04-16	28.40	30.00	1.60	5.63%	28.16	30.40	34197	10110	3.35%
2026-04-15	28.80	28.40	-0.36	-1.25%	28.38	29.04	13222	3798	1.29%
2026-04-14	28.75	28.76	0.38	1.34%	28.43	28.90	12937	3711	1.27%
2026-04-13	28.50	28.38	-0.52	-1.80%	28.16	28.86	12638	3596	1.24%
2026-04-10	29.20	28.90	-0.02	-0.07%	28.70	29.34	21483	6232	2.10%
2026-04-09	29.48	28.92	-0.64	-2.17%	28.70	29.48	8991	2609	0.88%
2026-04-08	29.28	29.56	1.39	4.93%	28.81	29.78	15377	4523	1.51%
2026-04-07	27.55	28.17	0.63	2.29%	27.48	28.41	11171	3130	1.09%
2026-04-03	28.21	27.54	-0.66	-2.34%	27.38	28.41	10353	2860	1.01%
2026-04-02	28.91	28.20	-0.78	-2.69%	27.82	28.93	11299	3196	1.11%
2026-04-01	28.82	28.98	0.71	2.51%	28.50	29.18	12886	3725	1.26%
2026-03-31	28.83	28.27	-0.59	-2.04%	28.18	29.15	12183	3482	1.19%
2026-03-30	28.41	28.86	0.16	0.56%	28.10	28.89	11735	3355	1.15%
2026-03-27	28.35	28.70	0.14	0.49%	28.22	29.09	9882	2835	0.97%
2026-03-26	29.40	28.56	-0.78	-2.66%	28.38	29.59	11058	3189	1.08%
2026-03-25	28.92	29.34	0.57	1.98%	28.78	29.69	13972	4098	1.37%
2026-03-24	28.28	28.77	1.17	4.24%	27.61	28.85	16955	4775	1.66%
2026-03-23	30.28	27.60	-2.94	-9.63%	27.21	30.28	25868	7360	2.53%
2026-03-20	31.99	30.54	-1.45	-4.53%	30.25	32.18	15041	4688	1.47%
2026-03-19	32.97	31.99	-1.01	-3.06%	31.33	32.97	13474	4302	1.32%
2026-03-18	32.07	33.00	0.93	2.90%	31.88	33.05	10101	3288	0.99%
2026-03-17	32.81	32.07	-0.69	-2.11%	31.90	33.05	10550	3421	1.03%
2026-03-16	33.10	32.76	-0.35	-1.06%	32.55	33.20	10671	3499	1.04%
2026-03-13	33.17	33.11	-0.06	-0.18%	32.84	33.74	11798	3931	1.16%