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
2026-09-16	18.15	18.83	0.18	0.97%	17.40	18.93	468268	86104	14.35%
2026-09-15	17.00	18.65	1.40	8.12%	16.95	18.98	612727	113454	18.78%
2026-09-14	16.21	17.25	0.79	4.80%	15.68	17.43	414465	69716	12.70%
2026-09-11	15.08	16.46	1.50	10.03%	14.74	16.46	290337	45335	8.90%
2026-09-10	14.63	14.96	0.15	1.01%	14.53	15.30	95983	14367	2.94%
2026-09-09	14.65	14.81	0.21	1.44%	14.63	15.09	69079	10293	2.12%
2026-09-08	14.34	14.60	0.18	1.25%	14.34	14.86	66086	9679	2.03%
2026-09-07	13.90	14.42	0.55	3.97%	13.87	14.55	71106	10194	2.18%
2026-09-04	14.18	13.87	-0.21	-1.49%	13.78	14.38	43685	6117	1.34%
2026-09-03	14.15	14.08	0.03	0.21%	13.86	14.29	37432	5261	1.15%
2026-09-02	14.07	14.05	-0.18	-1.26%	13.96	14.16	38522	5420	1.18%
2026-09-01	14.53	14.23	-0.28	-1.93%	14.13	14.60	44193	6286	1.35%
2026-08-31	14.02	14.51	0.35	2.47%	13.86	14.53	44451	6385	1.36%
2026-08-28	14.09	14.16	0.01	0.07%	14.00	14.57	57763	8258	1.77%
2026-08-27	13.72	14.15	0.43	3.13%	13.72	14.22	67948	9549	2.08%
2026-08-26	14.00	13.72	-0.12	-0.87%	13.48	14.00	39147	5368	1.20%
2026-08-25	13.53	13.84	0.29	2.14%	13.21	13.87	47448	6452	1.45%
2026-08-24	13.88	13.55	-0.30	-2.17%	13.26	13.90	55083	7453	1.69%
2026-08-21	13.73	13.85	0.17	1.24%	13.34	13.99	60843	8407	1.86%
2026-08-20	13.52	13.68	0.28	2.09%	13.39	14.14	69333	9575	2.12%
2026-08-19	14.09	13.40	-0.87	-6.10%	13.29	14.20	85402	11692	2.62%
2026-08-18	14.16	14.27	0.05	0.35%	13.98	14.35	79658	11283	2.44%
2026-08-17	13.51	14.22	0.71	5.26%	13.43	14.26	80024	11156	2.45%
2026-08-14	13.31	13.51	0.23	1.73%	13.24	13.55	47404	6356	1.45%
2026-08-13	13.66	13.28	-0.35	-2.57%	13.27	13.85	55880	7584	1.71%
2026-08-12	13.06	13.63	0.45	3.41%	13.06	13.64	64905	8741	1.99%
2026-08-11	13.08	13.18	0.00	0.00%	12.98	13.36	53246	7025	1.63%
2026-08-10	13.24	13.18	-0.13	-0.98%	12.94	13.34	66945	8761	2.05%
2026-08-07	12.88	13.31	0.54	4.23%	12.60	13.35	98376	12877	3.01%
2026-08-06	12.25	12.77	0.41	3.32%	12.24	12.77	73132	9197	2.24%
2026-08-05	11.90	12.36	0.42	3.52%	11.75	12.48	96188	11823	2.95%
2026-08-04	11.44	11.94	0.59	5.20%	11.33	11.95	95116	11150	2.91%
2026-08-03	11.21	11.35	0.10	0.89%	11.10	11.48	68988	7833	2.11%
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%