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
2025-09-16	15.13	15.56	0.53	3.53%	15.00	15.61	108866	16727	3.34%
2025-09-15	15.59	15.03	-0.56	-3.59%	14.94	15.64	109850	16632	3.37%
2025-09-12	15.50	15.59	-0.06	-0.38%	15.22	15.88	125252	19457	3.84%
2025-09-11	14.66	15.65	0.98	6.68%	14.61	15.80	208361	31934	6.39%
2025-09-10	15.24	14.67	-0.53	-3.49%	14.66	15.33	113031	16815	3.46%
2025-09-09	15.50	15.20	-0.24	-1.55%	15.10	15.66	122432	18807	3.75%
2025-09-08	15.24	15.44	0.36	2.39%	15.00	15.70	158289	24281	4.85%
2025-09-05	14.50	15.08	0.78	5.45%	14.32	15.16	144029	21192	4.41%
2025-09-04	14.74	14.30	-0.44	-2.99%	14.13	15.15	225064	32969	6.90%
2025-09-03	14.52	14.74	0.34	2.36%	14.31	15.84	290111	44045	8.89%
2025-09-02	15.11	14.40	-0.85	-5.57%	14.25	15.31	127316	18598	3.90%
2025-09-01	15.53	15.25	-0.29	-1.87%	15.06	15.73	104008	15882	3.19%
2025-08-29	15.80	15.54	-0.15	-0.96%	15.34	15.82	90260	14002	2.77%
2025-08-28	15.18	15.69	0.46	3.02%	15.00	15.69	116999	17919	3.59%
2025-08-27	15.58	15.23	-0.35	-2.25%	15.18	15.91	112845	17595	3.46%
2025-08-26	15.57	15.58	-0.02	-0.13%	15.42	15.92	96297	15103	2.95%
2025-08-25	15.70	15.60	-0.14	-0.89%	15.41	15.94	123886	19311	3.80%
2025-08-22	15.75	15.74	-0.02	-0.13%	15.64	16.03	128401	20280	3.93%
2025-08-21	16.00	15.76	-0.37	-2.29%	15.57	16.29	158162	25027	4.85%
2025-08-20	15.94	16.13	0.35	2.22%	15.58	16.50	242831	38827	7.44%
2025-08-19	15.24	15.78	0.55	3.61%	15.06	15.79	183215	28410	5.61%
2025-08-18	15.03	15.23	0.31	2.08%	14.80	15.27	158392	23877	4.85%
2025-08-15	14.43	14.92	0.46	3.18%	14.43	14.95	137283	20216	4.21%
2025-08-14	14.70	14.46	-0.24	-1.63%	14.33	14.85	122135	17759	3.74%
2025-08-13	14.58	14.70	0.06	0.41%	14.53	14.75	116505	17078	3.57%
2025-08-12	14.57	14.64	0.07	0.48%	14.40	14.72	98821	14395	3.03%
2025-08-11	14.15	14.57	0.43	3.04%	14.14	14.67	123588	17879	3.79%
2025-08-08	14.13	14.14	-0.11	-0.77%	14.06	14.28	76758	10875	2.35%
2025-08-07	14.37	14.25	-0.15	-1.04%	14.11	14.46	102163	14567	3.13%
2025-08-06	14.26	14.40	0.17	1.19%	14.13	14.52	115375	16582	3.54%
2025-08-05	14.22	14.23	0.05	0.35%	14.13	14.37	120380	17133	3.69%
2025-08-04	13.89	14.18	0.21	1.50%	13.78	14.25	127863	18012	3.92%
2025-08-01	14.00	13.97	0.02	0.14%	13.69	14.19	152084	21277	4.66%
2025-07-31	14.27	13.95	-0.65	-4.45%	13.95	14.58	273214	38944	8.37%
2025-07-30	14.43	14.60	0.04	0.27%	14.01	14.73	390086	55884	11.95%
2025-07-29	15.67	14.56	-0.28	-1.89%	14.50	16.32	644836	98027	19.76%
2025-07-28	13.73	14.84	1.35	10.01%	13.53	14.84	151688	22201	4.65%
2025-07-25	13.38	13.49	0.17	1.28%	13.25	13.55	61619	8272	1.89%
2025-07-24	13.16	13.32	0.13	0.99%	13.16	13.50	53505	7125	1.64%
2025-07-23	13.20	13.19	-0.02	-0.15%	13.02	13.33	66484	8759	2.04%
2025-07-22	13.53	13.21	-0.29	-2.15%	13.12	13.57	55192	7339	1.69%
2025-07-21	13.38	13.50	0.12	0.90%	13.25	13.55	54711	7339	1.68%
2025-07-18	13.51	13.38	-0.14	-1.04%	13.30	13.65	60130	8084	1.84%
2025-07-17	13.15	13.52	0.30	2.27%	13.13	13.58	82449	11100	2.53%
2025-07-16	13.40	13.22	-0.21	-1.56%	13.13	13.40	50287	6648	1.54%
2025-07-15	13.06	13.43	0.18	1.36%	13.06	13.48	76442	10179	2.34%
2025-07-14	13.15	13.25	0.07	0.53%	12.77	13.39	71433	9435	2.19%
2025-07-11	13.26	13.18	0.02	0.15%	12.98	13.35	98385	12949	3.01%
2025-07-10	13.40	13.16	-0.29	-2.16%	13.04	13.54	77426	10209	2.37%
2025-07-09	13.38	13.45	0.06	0.45%	13.35	13.75	135171	18267	4.14%
2025-07-08	13.05	13.39	0.38	2.92%	12.98	13.48	117078	15596	3.59%
2025-07-07	13.00	13.01	-0.09	-0.69%	12.83	13.23	71504	9299	2.19%
2025-07-04	13.20	13.10	-0.10	-0.76%	12.98	13.29	87849	11502	2.69%
2025-07-03	12.85	13.20	0.44	3.45%	12.65	13.26	155982	20403	4.78%
2025-07-02	12.85	12.76	-0.22	-1.69%	12.60	12.94	87382	11127	2.68%
2025-07-01	12.63	12.98	0.33	2.61%	12.55	13.08	126231	16227	3.87%
2025-06-30	12.48	12.65	0.06	0.48%	12.42	12.75	129580	16313	3.97%
2025-06-27	12.62	12.59	-0.01	-0.08%	12.38	12.70	121920	15261	3.74%
2025-06-26	12.28	12.60	0.27	2.19%	12.25	13.07	198663	25199	6.09%
2025-06-25	12.24	12.33	0.06	0.49%	12.21	12.55	138743	17114	4.25%
2025-06-24	12.31	12.27	0.00	0.00%	12.11	12.52	167697	20568	5.14%
2025-06-23	11.75	12.27	0.47	3.98%	11.55	12.30	249964	30226	7.66%
2025-06-20	11.62	11.80	0.34	2.97%	11.37	11.99	261503	30640	8.01%
2025-06-19	11.61	11.46	0.11	0.97%	11.40	12.46	223381	26258	6.85%
2025-06-18	11.04	11.35	0.31	2.81%	10.99	11.44	78060	8770	2.39%
2025-06-17	11.11	11.04	-0.04	-0.36%	10.97	11.15	29298	3233	0.90%
2025-06-16	10.87	11.08	0.14	1.28%	10.87	11.15	43810	4852	1.34%
2025-06-13	11.13	10.94	-0.18	-1.62%	10.87	11.15	49445	5429	1.52%
2025-06-12	11.04	11.12	0.01	0.09%	11.04	11.23	34690	3864	1.06%
2025-06-11	11.25	11.11	-0.10	-0.89%	11.09	11.28	43003	4803	1.32%
2025-06-10	11.31	11.21	-0.11	-0.97%	11.06	11.37	66589	7460	2.04%
2025-06-09	11.15	11.32	0.12	1.07%	11.15	11.34	50843	5739	1.56%