骏成科技 sz.301106
34.60
+2.49%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.24 | 35.13 | 33.90 | 34.60 | +2.49% | 1.04 | 2.96% |
| 2026-05-21 | 34.88 | 36.73 | 33.51 | 33.76 | -3.32% | 1.32 | 3.63% |
| 2026-05-20 | 35.75 | 35.88 | 34.38 | 34.92 | -1.08% | 0.79 | 2.22% |
| 2026-05-19 | 34.94 | 35.49 | 34.73 | 35.30 | +0.23% | 0.62 | 1.73% |
| 2026-05-18 | 36.19 | 36.20 | 34.83 | 35.22 | -3.40% | 1.01 | 2.82% |
| 2026-05-15 | 35.97 | 36.87 | 35.20 | 36.46 | +0.94% | 1.21 | 3.30% |
| 2026-05-14 | 36.63 | 38.42 | 36.00 | 36.12 | -0.99% | 0.98 | 2.59% |
| 2026-05-13 | 35.88 | 36.92 | 35.18 | 36.48 | +2.59% | 1.01 | 2.72% |
| 2026-05-12 | 36.08 | 36.64 | 35.08 | 35.56 | -1.96% | 0.96 | 2.62% |
| 2026-05-11 | 36.24 | 37.25 | 36.00 | 36.27 | +1.23% | 1.15 | 3.10% |
| 2026-05-08 | 35.18 | 36.47 | 34.92 | 35.83 | +1.73% | 1.51 | 4.15% |
| 2026-05-07 | 35.35 | 36.10 | 35.00 | 35.22 | -0.11% | 1.59 | 4.38% |
| 2026-05-06 | 35.92 | 36.50 | 35.20 | 35.26 | -1.51% | 1.54 | 4.25% |
| 2026-04-30 | 34.73 | 37.94 | 34.60 | 35.80 | +2.40% | 2.04 | 5.52% |
| 2026-04-29 | 33.94 | 36.11 | 33.82 | 34.96 | +1.86% | 1.87 | 5.19% |
| 2026-04-28 | 33.40 | 34.60 | 33.20 | 34.32 | +1.63% | 1.39 | 3.98% |
| 2026-04-27 | 33.00 | 33.97 | 32.25 | 33.77 | +1.35% | 1.37 | 4.04% |
| 2026-04-24 | 31.49 | 33.99 | 31.45 | 33.32 | +0.82% | 2.48 | 7.39% |
| 2026-04-23 | 32.34 | 33.51 | 31.59 | 33.05 | +1.91% | 1.91 | 5.76% |
| 2026-04-22 | 29.70 | 33.43 | 29.37 | 32.43 | +9.75% | 1.82 | 5.62% |