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
2026-07-31	11.28	11.25	0.38	3.50%	11.17	11.44	107662	12183	3.30%
2026-07-30	11.36	10.87	-0.51	-4.48%	10.72	11.44	85663	9457	2.63%
2026-07-29	11.56	11.38	-0.19	-1.64%	11.05	11.56	88963	10012	2.73%
2026-07-28	11.68	11.57	-0.29	-2.45%	11.47	12.00	81255	9551	2.49%
2026-07-27	11.50	11.86	0.35	3.04%	11.37	11.88	77664	9092	2.38%
2026-07-24	11.48	11.51	0.00	0.00%	11.23	11.79	92046	10609	2.82%
2026-07-23	11.30	11.51	0.27	2.40%	11.20	11.91	109865	12621	3.37%
2026-07-22	11.20	11.24	-0.25	-2.18%	11.18	11.77	122541	14087	3.76%
2026-07-21	11.10	11.49	0.32	2.86%	10.05	11.53	179759	19423	5.51%
2026-07-20	12.42	11.17	-1.13	-9.19%	11.07	12.58	139404	16290	4.27%
2026-07-17	13.58	12.30	-1.13	-8.41%	12.16	13.60	115019	14682	3.52%
2026-07-16	13.68	13.43	-0.50	-3.59%	13.33	14.02	77205	10528	2.37%
2026-07-15	14.49	13.93	-0.59	-4.06%	13.81	14.58	89354	12623	2.74%
2026-07-14	14.06	14.52	0.74	5.37%	13.64	14.79	146904	20948	4.50%
2026-07-13	15.23	13.78	-1.53	-9.99%	13.78	15.27	130131	18780	3.99%
2026-07-10	16.05	15.31	-0.74	-4.61%	15.30	16.38	156184	24743	4.79%
2026-07-09	15.59	16.05	0.46	2.95%	15.13	16.17	142795	22478	4.38%
2026-07-08	16.41	15.59	-0.88	-5.34%	15.48	16.64	128702	20470	3.94%
2026-07-07	17.53	16.47	-0.73	-4.24%	16.42	17.53	132542	22257	4.06%
2026-07-06	18.50	17.20	-1.46	-7.82%	17.19	18.84	256508	45547	7.86%
2026-07-03	18.78	18.66	-0.29	-1.53%	18.31	19.65	182348	34734	5.59%
2026-07-02	18.60	18.95	-0.25	-1.30%	17.83	20.24	297185	57463	9.11%
2026-07-01	19.38	19.20	-0.53	-2.69%	18.88	20.88	327000	64748	10.02%
2026-06-30	19.14	19.73	-0.28	-1.40%	18.81	20.33	295872	57619	9.07%
2026-06-29	20.95	20.01	-0.77	-3.71%	19.16	21.88	352262	71140	10.79%
2026-06-26	19.70	20.78	0.68	3.38%	19.45	22.11	419755	88802	12.86%
2026-06-25	20.76	20.10	-0.15	-0.74%	18.90	20.76	447532	88081	13.71%
2026-06-24	18.10	20.25	1.84	9.99%	18.10	20.25	224883	43272	6.89%
2026-06-23	19.83	18.41	0.38	2.11%	17.46	19.83	405852	76294	12.44%
2026-06-22	18.02	18.03	0.11	0.61%	17.57	18.50	174269	31363	5.34%
2026-06-18	18.15	17.92	-0.24	-1.32%	17.70	18.30	142242	25634	4.36%
2026-06-17	17.52	18.16	0.34	1.91%	17.51	18.60	196126	35632	6.01%
2026-06-16	17.99	17.82	-0.27	-1.49%	17.75	18.26	137125	24557	4.20%
2026-06-15	16.97	18.09	0.86	4.99%	16.88	18.18	184487	32890	5.65%
2026-06-12	18.10	17.23	-0.87	-4.81%	17.12	18.66	274736	48640	8.42%
2026-06-11	18.48	18.10	-0.49	-2.64%	17.70	18.86	205150	37155	6.29%
2026-06-10	17.46	18.59	0.75	4.20%	17.46	19.36	299085	55477	9.17%
2026-06-09	17.78	17.84	0.13	0.73%	17.16	17.96	203720	35912	6.24%
2026-06-08	16.40	17.71	-0.01	-0.06%	16.40	18.40	264296	47138	8.10%
2026-06-05	16.89	17.72	0.48	2.78%	16.81	18.25	273626	48675	8.39%
2026-06-04	16.96	17.24	0.20	1.17%	16.76	17.35	208046	35505	6.38%
2026-06-03	16.75	17.04	-0.06	-0.35%	16.75	17.59	278069	47686	8.52%
2026-06-02	16.61	17.10	0.41	2.46%	16.60	17.68	305523	52135	9.36%
2026-06-01	15.51	16.69	1.08	6.92%	15.22	17.15	273972	45168	8.40%
2026-05-29	16.00	15.61	-0.42	-2.62%	15.43	16.45	135045	21488	4.14%
2026-05-28	15.63	16.03	0.23	1.46%	15.55	16.13	119463	18980	3.66%
2026-05-27	16.25	15.80	-0.45	-2.77%	15.62	16.25	133110	21180	4.08%
2026-05-26	16.09	16.25	0.09	0.56%	15.80	16.39	138128	22268	4.23%
2026-05-25	16.45	16.16	0.15	0.94%	15.91	16.57	148009	23990	4.54%
2026-05-22	15.83	16.01	0.46	2.96%	15.58	16.21	156970	24990	4.81%
2026-05-21	16.11	15.55	-0.58	-3.60%	15.38	16.53	167292	26863	5.13%
2026-05-20	16.63	16.13	-0.50	-3.01%	16.08	16.79	199681	32497	6.12%
2026-05-19	16.23	16.63	0.10	0.60%	16.23	17.25	298817	50030	9.16%
2026-05-18	16.87	16.53	-0.39	-2.30%	15.80	17.00	393216	65188	12.05%
2026-05-15	15.38	16.92	1.54	10.01%	15.34	16.92	222474	36890	6.82%
2026-05-14	15.79	15.38	-0.44	-2.78%	15.19	15.83	157139	24220	4.82%
2026-05-13	15.85	15.82	-0.23	-1.43%	15.40	16.10	254581	40286	7.80%
2026-05-12	15.25	16.05	0.71	4.63%	15.03	16.10	320983	50247	9.84%
2026-05-11	14.43	15.34	0.89	6.16%	14.41	15.83	261576	39827	8.02%
2026-05-08	14.33	14.45	0.14	0.98%	14.18	14.55	69935	10092	2.14%
2026-05-07	14.04	14.31	0.28	2.00%	13.91	14.42	79183	11298	2.43%
2026-05-06	13.41	14.03	0.66	4.94%	13.41	14.39	110554	15553	3.39%
2026-04-30	13.05	13.37	0.30	2.30%	12.92	13.66	96287	12810	2.95%
2026-04-29	12.79	13.07	0.10	0.77%	12.58	13.32	118788	15574	3.64%
2026-04-28	13.50	12.97	-1.42	-9.87%	12.95	13.50	143609	18686	4.40%
2026-04-27	14.00	14.39	0.36	2.57%	14.00	14.45	56851	8121	1.74%
2026-04-24	14.08	14.03	-0.13	-0.92%	13.92	14.26	46486	6535	1.42%
2026-04-23	14.60	14.16	-0.42	-2.88%	14.00	14.60	59965	8546	1.84%