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
2026-03-20	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%
2026-03-12	33.87	33.17	-0.78	-2.30%	33.17	34.12	13629	4587	1.33%
2026-03-11	34.07	33.95	-0.23	-0.67%	33.68	34.24	20892	7083	2.05%
2026-03-10	33.43	34.18	0.89	2.67%	33.18	34.20	18565	6303	1.82%
2026-03-09	32.58	33.29	0.22	0.67%	32.23	33.42	16588	5430	1.62%
2026-03-06	31.83	33.07	0.92	2.86%	31.75	33.12	13732	4472	1.34%
2026-03-05	30.98	32.15	1.54	5.03%	30.98	32.65	19653	6302	1.92%
2026-03-04	30.79	30.61	-0.28	-0.91%	30.31	31.45	11941	3680	1.17%
2026-03-03	32.10	30.89	-1.21	-3.77%	30.73	32.49	20171	6371	1.98%
2026-03-02	32.95	32.10	-1.41	-4.21%	31.81	33.35	19161	6190	1.88%
2026-02-27	33.38	33.51	-0.04	-0.12%	32.84	33.51	11152	3695	1.09%
2026-02-26	32.71	33.55	0.79	2.41%	32.71	33.60	11326	3768	1.11%
2026-02-25	33.11	32.76	-0.15	-0.46%	32.33	33.11	12347	4052	1.21%
2026-02-24	33.15	32.91	0.04	0.12%	32.71	33.31	12968	4275	1.27%
2026-02-13	33.03	32.87	0.06	0.18%	32.66	33.16	13101	4320	1.28%
2026-02-12	33.20	32.81	-0.39	-1.17%	32.71	33.31	11227	3698	1.10%
2026-02-11	33.49	33.20	-0.28	-0.84%	33.10	33.56	12041	4009	1.18%
2026-02-10	33.40	33.48	0.14	0.42%	33.18	33.54	9527	3179	0.93%
2026-02-09	33.50	33.34	0.24	0.73%	33.01	33.50	11724	3894	1.15%
2026-02-06	33.23	33.10	-0.26	-0.78%	32.83	33.70	12161	4055	1.19%
2026-02-05	33.40	33.36	-0.26	-0.77%	32.99	33.92	14355	4802	1.41%
2026-02-04	33.70	33.62	-0.16	-0.47%	33.34	33.99	15090	5068	1.48%
2026-02-03	33.48	33.78	0.63	1.90%	33.17	34.15	30271	10247	2.96%
2026-02-02	33.02	33.15	0.12	0.36%	32.63	34.00	20967	7010	2.05%
2026-01-30	31.99	33.03	1.02	3.19%	31.55	33.08	16664	5419	1.63%
2026-01-29	32.40	32.01	-0.38	-1.17%	31.64	32.55	16596	5309	1.63%
2026-01-28	32.68	32.39	-0.23	-0.71%	32.11	32.68	12106	3913	1.19%
2026-01-27	33.02	32.62	-0.52	-1.57%	31.66	33.02	15937	5158	1.56%
2026-01-26	33.14	33.14	0.00	0.00%	32.48	33.30	13549	4444	1.33%
2026-01-23	33.12	33.14	-0.19	-0.57%	32.74	33.45	17922	5920	1.76%
2026-01-22	33.56	33.33	-0.21	-0.63%	32.95	33.89	15563	5171	1.52%
2026-01-21	32.38	33.54	0.99	3.04%	32.18	34.17	30081	10048	2.95%
2026-01-20	32.33	32.55	0.33	1.02%	32.16	33.30	22254	7289	2.18%
2026-01-19	31.88	32.22	0.22	0.69%	31.87	32.50	15419	4963	1.51%
2026-01-16	31.68	32.00	0.45	1.43%	31.23	32.15	21149	6740	2.07%
2026-01-15	30.80	31.55	0.56	1.81%	30.80	31.60	17213	5396	1.69%
2026-01-14	31.28	30.99	-0.01	-0.03%	30.60	31.50	21662	6722	2.12%
2026-01-13	31.30	31.00	-0.30	-0.96%	30.80	31.70	15406	4820	1.51%
2026-01-12	31.12	31.30	0.21	0.68%	30.89	31.35	10956	3417	1.07%
2026-01-09	30.87	31.09	0.21	0.68%	30.63	31.62	15038	4686	1.47%
2026-01-08	30.38	30.88	0.30	0.98%	30.37	31.45	12040	3716	1.18%
2026-01-07	30.59	30.58	-0.01	-0.03%	30.38	30.81	14944	4565	1.46%
2026-01-06	30.06	30.59	0.51	1.70%	30.00	30.97	24221	7393	2.37%
2026-01-05	29.77	30.08	0.31	1.04%	29.70	30.25	12272	3681	1.20%
2025-12-31	29.55	29.77	0.26	0.88%	29.22	29.83	8566	2534	0.84%
2025-12-30	29.75	29.51	-0.22	-0.74%	29.31	29.75	8123	2394	0.80%
2025-12-29	29.50	29.73	0.10	0.34%	29.26	29.87	9603	2842	0.94%
2025-12-26	29.61	29.63	0.01	0.03%	29.40	30.08	9919	2954	0.97%
2025-12-25	29.45	29.62	0.15	0.51%	29.24	29.74	7992	2358	0.78%
2025-12-24	29.22	29.47	0.25	0.86%	29.13	29.61	6870	2023	0.67%
2025-12-23	29.40	29.22	-0.19	-0.65%	29.01	29.48	8844	2581	0.87%
2025-12-22	29.12	29.41	0.29	1.00%	29.12	29.79	10603	3130	1.04%
2025-12-19	28.50	29.12	0.62	2.18%	28.45	30.10	21408	6280	2.10%
2025-12-18	28.04	28.50	0.36	1.28%	27.90	28.66	9070	2577	0.89%
2025-12-17	28.25	28.14	-0.11	-0.39%	27.45	28.45	13230	3687	1.30%
2025-12-16	28.95	28.25	-0.65	-2.25%	28.11	29.06	11234	3203	1.10%
2025-12-15	29.15	28.90	-0.16	-0.55%	28.82	29.35	10354	3006	1.01%
2025-12-12	29.40	29.06	-0.37	-1.26%	29.06	29.76	12222	3587	1.20%