骏亚科技 sh.603386
16.16
+0.94%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.40 | 12.54 | 12.20 | 12.24 | -0.65% | 0.61 | 1.51% |
| 2025-11-19 | 12.63 | 12.69 | 12.29 | 12.32 | -2.92% | 0.68 | 1.68% |
| 2025-11-18 | 12.65 | 12.82 | 12.57 | 12.69 | 0.00% | 0.66 | 1.59% |
| 2025-11-17 | 12.72 | 12.77 | 12.61 | 12.69 | -0.24% | 0.47 | 1.13% |
| 2025-11-14 | 12.74 | 12.89 | 12.63 | 12.72 | -0.31% | 0.56 | 1.34% |
| 2025-11-13 | 12.70 | 12.84 | 12.64 | 12.76 | +0.08% | 0.50 | 1.21% |
| 2025-11-12 | 12.82 | 12.87 | 12.60 | 12.75 | -0.55% | 0.57 | 1.38% |
| 2025-11-11 | 12.79 | 12.95 | 12.79 | 12.82 | +0.23% | 0.60 | 1.43% |
| 2025-11-10 | 12.91 | 13.03 | 12.73 | 12.79 | -0.85% | 0.64 | 1.52% |
| 2025-11-07 | 13.04 | 13.06 | 12.83 | 12.90 | -1.68% | 0.73 | 1.73% |
| 2025-11-06 | 13.02 | 13.13 | 12.90 | 13.12 | +0.77% | 0.72 | 1.70% |
| 2025-11-05 | 12.77 | 13.04 | 12.73 | 13.02 | +1.40% | 0.72 | 1.71% |
| 2025-11-04 | 12.90 | 12.99 | 12.76 | 12.84 | -0.62% | 0.69 | 1.65% |
| 2025-11-03 | 12.96 | 12.98 | 12.70 | 12.92 | -0.62% | 0.87 | 2.08% |
| 2025-10-31 | 12.84 | 13.09 | 12.80 | 13.00 | +1.32% | 1.05 | 2.48% |
| 2025-10-30 | 13.14 | 13.23 | 12.83 | 12.83 | -1.91% | 1.64 | 3.87% |
| 2025-10-29 | 13.67 | 13.67 | 12.89 | 13.08 | -8.08% | 3.67 | 8.52% |
| 2025-10-28 | 13.98 | 14.28 | 13.98 | 14.23 | +1.21% | 1.02 | 2.20% |
| 2025-10-27 | 14.02 | 14.15 | 13.88 | 14.06 | +0.50% | 0.95 | 2.07% |
| 2025-10-24 | 13.75 | 14.03 | 13.72 | 13.99 | +1.97% | 0.91 | 2.01% |