骏亚科技 (603386) - 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
2025-04-03	11.06	11.07	-0.10	-0.90%	10.86	11.22	58479	6450	1.79%
2025-04-02	11.40	11.17	-0.10	-0.89%	11.15	11.40	43703	4912	1.34%
2025-04-01	11.11	11.27	0.11	0.99%	11.11	11.35	53364	6000	1.64%
2025-03-31	11.26	11.16	-0.18	-1.59%	10.97	11.36	63658	7083	1.95%
2025-03-28	11.63	11.34	-0.37	-3.16%	11.34	11.81	60503	6959	1.85%
2025-03-27	11.58	11.71	0.07	0.60%	11.35	11.81	71243	8280	2.18%
2025-03-26	11.30	11.64	0.30	2.65%	11.28	12.08	97105	11430	2.98%
2025-03-25	11.50	11.34	-0.16	-1.39%	11.20	11.57	59170	6735	1.81%
2025-03-24	11.75	11.50	-0.30	-2.54%	11.18	11.89	93650	10766	2.87%
2025-03-21	12.09	11.80	-0.36	-2.96%	11.76	12.21	92256	11026	2.83%
2025-03-20	12.17	12.16	0.03	0.25%	11.96	12.27	74181	9013	2.27%
2025-03-19	12.43	12.13	-0.27	-2.18%	12.05	12.46	79119	9629	2.42%
2025-03-18	12.27	12.40	0.09	0.73%	12.23	12.42	94259	11626	2.89%
2025-03-17	12.25	12.31	0.12	0.98%	12.13	12.47	117100	14400	3.59%
2025-03-14	12.17	12.19	0.00	0.00%	11.90	12.23	118144	14306	3.62%
2025-03-13	12.25	12.19	-0.12	-0.97%	11.92	12.38	102813	12462	3.15%
2025-03-12	12.45	12.31	-0.01	-0.08%	12.16	12.52	117922	14535	3.61%
2025-03-11	12.22	12.32	-0.11	-0.88%	12.22	12.70	157125	19533	4.82%
2025-03-10	12.91	12.43	-0.48	-3.72%	12.10	12.97	243426	30128	7.46%
2025-03-07	13.52	12.91	-0.25	-1.90%	12.67	14.14	420324	55873	12.88%
2025-03-06	12.68	13.16	0.67	5.36%	12.33	13.44	499398	64533	15.30%
2025-03-05	11.26	12.49	1.14	10.04%	11.26	12.49	263262	31634	8.07%
2025-03-04	10.86	11.35	0.33	2.99%	10.81	11.41	99880	11246	3.06%
2025-03-03	11.02	11.02	0.03	0.27%	10.80	11.18	58302	6432	1.79%
2025-02-28	11.65	10.99	-0.71	-6.07%	10.96	11.68	92395	10388	2.83%
2025-02-27	11.87	11.70	-0.14	-1.18%	11.45	11.99	85556	10000	2.62%
2025-02-26	11.99	11.84	-0.04	-0.34%	11.71	11.99	93244	11029	2.86%
2025-02-25	11.80	11.88	0.13	1.11%	11.61	12.35	136503	16340	4.18%
2025-02-24	11.48	11.75	0.29	2.53%	11.28	11.88	121040	14090	3.71%
2025-02-21	11.61	11.46	-0.09	-0.78%	11.38	11.65	67599	7761	2.07%
2025-02-20	11.29	11.55	0.29	2.58%	11.19	11.58	83035	9484	2.54%
2025-02-19	11.10	11.26	0.11	0.99%	11.04	11.29	55144	6181	1.69%
2025-02-18	11.42	11.15	-0.35	-3.04%	11.09	11.60	57671	6547	1.77%
2025-02-17	11.19	11.50	0.36	3.23%	11.15	11.58	74467	8474	2.28%
2025-02-14	11.11	11.14	-0.05	-0.45%	11.06	11.27	49864	5565	1.53%
2025-02-13	11.51	11.19	-0.32	-2.78%	11.15	11.51	69287	7810	2.12%
2025-02-12	11.48	11.51	0.15	1.32%	11.37	11.86	104981	12073	3.22%
2025-02-11	11.45	11.36	-0.09	-0.79%	11.30	11.47	57256	6511	1.75%
2025-02-10	11.41	11.45	0.09	0.79%	11.22	11.45	64590	7336	1.98%
2025-02-07	11.44	11.36	-0.01	-0.09%	11.16	11.78	98979	11398	3.03%
2025-02-06	10.78	11.37	0.57	5.28%	10.71	11.54	114555	12884	3.51%
2025-02-05	10.72	10.80	0.14	1.31%	10.63	10.85	54821	5885	1.68%
2025-01-27	11.18	10.66	-0.54	-4.82%	10.59	11.18	93617	10077	2.87%
2025-01-24	11.01	11.20	0.20	1.82%	10.83	11.36	95637	10610	2.93%
2025-01-23	11.12	11.00	0.02	0.18%	10.94	11.40	97239	10829	2.98%
2025-01-22	10.91	10.98	-0.02	-0.18%	10.82	11.13	84205	9264	2.58%
2025-01-21	10.82	11.00	-0.04	-0.36%	10.53	11.20	205114	22226	6.29%
2025-01-20	11.34	11.04	-0.39	-3.41%	10.95	12.57	331889	39389	10.17%
2025-01-17	11.27	11.43	0.16	1.42%	11.22	11.68	93235	10700	2.86%
2025-01-16	11.26	11.27	0.02	0.18%	11.10	11.57	77219	8727	2.37%
2025-01-15	11.00	11.25	0.30	2.74%	10.78	11.38	98742	10953	3.03%
2025-01-14	10.52	10.95	0.49	4.68%	10.50	10.95	71020	7650	2.18%
2025-01-13	10.14	10.46	0.09	0.87%	10.05	10.57	58910	6077	1.81%
2025-01-10	10.83	10.37	-0.46	-4.25%	10.37	10.88	61309	6521	1.88%
2025-01-09	10.45	10.83	0.30	2.85%	10.45	11.07	87072	9478	2.67%
2025-01-08	10.69	10.53	-0.16	-1.50%	10.17	10.70	58505	6125	1.79%
2025-01-07	10.38	10.69	0.31	2.99%	10.21	10.69	57909	6068	1.77%
2025-01-06	10.44	10.38	-0.16	-1.52%	10.11	10.56	64575	6690	1.98%
2025-01-03	11.30	10.54	-0.46	-4.18%	10.47	11.30	91401	9822	2.80%
2025-01-02	11.11	11.00	-0.12	-1.08%	10.76	11.34	85413	9434	2.62%
2024-12-31	11.99	11.12	-0.83	-6.95%	11.11	12.06	111114	12653	3.41%
2024-12-30	12.29	11.95	-0.36	-2.92%	11.88	12.52	94610	11417	2.90%
2024-12-27	12.42	12.31	-0.10	-0.81%	12.26	12.62	89088	11091	2.73%
2024-12-26	12.40	12.41	-0.07	-0.56%	12.29	12.63	79405	9900	2.43%