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
2025-08-01	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%
2025-06-06	11.08	11.20	0.07	0.63%	11.08	11.24	45975	5142	1.41%
2025-06-05	10.93	11.13	0.21	1.92%	10.85	11.18	54902	6066	1.68%
2025-06-04	10.86	10.92	0.07	0.65%	10.77	10.99	40208	4391	1.23%
2025-06-03	10.70	10.85	0.16	1.50%	10.65	10.95	60371	6564	1.85%
2025-05-30	11.02	10.69	-0.31	-2.82%	10.66	11.02	42575	4580	1.30%
2025-05-29	10.71	11.00	0.29	2.71%	10.71	11.04	45927	5018	1.41%
2025-05-28	10.75	10.71	-0.10	-0.93%	10.64	10.85	30814	3304	0.94%
2025-05-27	10.75	10.81	0.00	0.00%	10.63	10.84	29334	3148	0.90%
2025-05-26	10.60	10.81	0.17	1.60%	10.59	10.81	34668	3726	1.06%
2025-05-23	10.70	10.64	-0.11	-1.02%	10.60	10.86	31376	3364	0.96%
2025-05-22	10.87	10.75	-0.14	-1.29%	10.74	11.00	30584	3313	0.94%
2025-05-21	11.00	10.89	-0.11	-1.00%	10.76	11.00	35610	3868	1.09%
2025-05-20	10.87	11.00	0.08	0.73%	10.81	11.01	35704	3907	1.09%
2025-05-19	10.83	10.92	0.09	0.83%	10.70	10.93	38002	4117	1.16%
2025-05-16	10.71	10.83	0.13	1.21%	10.68	10.88	34752	3760	1.06%
2025-05-15	10.79	10.70	-0.10	-0.93%	10.62	10.80	34423	3679	1.05%
2025-05-14	10.88	10.80	-0.06	-0.55%	10.73	10.96	38517	4164	1.18%
2025-05-13	11.03	10.86	-0.09	-0.82%	10.82	11.08	34392	3757	1.05%
2025-05-12	10.99	10.95	0.08	0.74%	10.86	11.02	45443	4963	1.39%
2025-05-09	10.94	10.87	-0.11	-1.00%	10.82	11.03	50941	5559	1.56%
2025-05-08	10.71	10.98	0.23	2.14%	10.69	11.03	54316	5940	1.66%
2025-05-07	10.93	10.75	-0.12	-1.10%	10.63	10.93	73594	7912	2.26%
2025-05-06	10.67	10.87	0.20	1.87%	10.59	10.87	56807	6118	1.74%
2025-04-30	10.21	10.67	0.45	4.40%	10.21	10.75	84362	8913	2.59%
2025-04-29	9.99	10.22	0.23	2.30%	9.92	10.27	82511	8380	2.53%
2025-04-28	10.34	9.99	0.29	2.99%	9.99	10.47	154136	15736	4.72%
2025-04-25	9.65	9.70	0.06	0.62%	9.60	9.87	43593	4242	1.34%
2025-04-24	9.88	9.64	-0.25	-2.53%	9.57	9.89	43499	4225	1.33%