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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.49 | 32.90 | 32.12 | 32.80 | +0.99% | 0.59 | 1.80% |
| 2025-08-18 | 32.27 | 32.83 | 31.95 | 32.48 | +1.44% | 0.70 | 2.11% |
| 2025-08-15 | 31.47 | 32.28 | 31.27 | 32.02 | +1.75% | 0.52 | 1.59% |
| 2025-08-14 | 32.23 | 32.40 | 31.43 | 31.47 | -2.33% | 0.54 | 1.67% |
| 2025-08-13 | 32.33 | 32.49 | 32.03 | 32.22 | -0.34% | 0.48 | 1.47% |
| 2025-08-12 | 32.47 | 32.58 | 32.13 | 32.33 | -0.46% | 0.35 | 1.06% |
| 2025-08-11 | 31.70 | 32.68 | 31.62 | 32.48 | +2.17% | 0.60 | 1.84% |
| 2025-08-08 | 31.80 | 31.80 | 31.07 | 31.79 | 0.00% | 0.49 | 1.54% |
| 2025-08-07 | 31.97 | 32.19 | 31.68 | 31.79 | -0.31% | 0.50 | 1.56% |
| 2025-08-06 | 31.63 | 31.95 | 31.37 | 31.89 | +0.92% | 0.56 | 1.74% |
| 2025-08-05 | 31.30 | 31.75 | 31.26 | 31.60 | +1.25% | 0.61 | 1.90% |
| 2025-08-04 | 30.88 | 31.21 | 30.61 | 31.21 | +0.84% | 0.45 | 1.43% |
| 2025-08-01 | 31.00 | 31.26 | 30.73 | 30.95 | -0.16% | 0.46 | 1.47% |
| 2025-07-31 | 31.52 | 31.79 | 30.68 | 31.00 | -1.62% | 0.54 | 1.69% |
| 2025-07-30 | 32.15 | 32.22 | 31.15 | 31.51 | -1.22% | 0.69 | 2.16% |
| 2025-07-29 | 32.88 | 33.49 | 31.62 | 31.90 | -2.33% | 1.34 | 4.10% |
| 2025-07-28 | 30.73 | 32.88 | 30.53 | 32.66 | +6.32% | 2.16 | 6.63% |
| 2025-07-25 | 30.08 | 30.77 | 30.00 | 30.72 | +1.96% | 0.59 | 6.62% |
| 2025-07-24 | 30.12 | 30.51 | 30.05 | 30.13 | +0.07% | 0.33 | 3.78% |
| 2025-07-23 | 30.28 | 30.58 | 30.04 | 30.11 | -0.89% | 0.38 | 4.26% |