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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.03 | 31.20 | 30.27 | 30.38 | -2.03% | 0.59 | 6.59% |
| 2025-07-21 | 30.98 | 31.13 | 30.68 | 31.01 | +0.10% | 0.44 | 4.83% |
| 2025-07-18 | 31.35 | 31.48 | 30.80 | 30.98 | -1.05% | 0.56 | 6.17% |
| 2025-07-17 | 31.21 | 31.55 | 30.81 | 31.31 | -0.03% | 0.72 | 7.94% |
| 2025-07-16 | 30.60 | 31.79 | 30.28 | 31.32 | +3.06% | 1.47 | 16.07% |
| 2025-07-15 | 30.93 | 30.98 | 30.03 | 30.39 | -1.62% | 0.84 | 9.47% |
| 2025-07-14 | 30.76 | 31.10 | 30.10 | 30.89 | -0.29% | 0.76 | 8.43% |
| 2025-07-11 | 31.39 | 31.42 | 30.46 | 30.98 | -1.78% | 1.22 | 13.54% |
| 2025-07-10 | 32.24 | 32.51 | 30.80 | 31.54 | -3.87% | 2.21 | 24.15% |
| 2025-07-09 | 31.32 | 33.36 | 31.03 | 32.81 | +4.82% | 2.82 | 29.75% |
| 2025-07-08 | 29.98 | 32.80 | 29.50 | 31.30 | +4.44% | 1.97 | 21.46% |
| 2025-07-07 | 29.72 | 30.18 | 29.50 | 29.97 | +0.10% | 0.66 | 7.55% |
| 2025-07-04 | 31.21 | 31.24 | 29.83 | 29.94 | -4.19% | 1.40 | 15.81% |
| 2025-07-03 | 29.73 | 33.00 | 29.59 | 31.25 | +5.11% | 1.94 | 21.33% |
| 2025-07-02 | 29.68 | 29.85 | 29.44 | 29.73 | 0.00% | 0.34 | 3.90% |
| 2025-07-01 | 29.81 | 29.99 | 29.45 | 29.73 | -0.23% | 0.42 | 4.82% |
| 2025-06-30 | 29.35 | 30.45 | 29.34 | 29.80 | +1.53% | 0.63 | 7.26% |
| 2025-06-27 | 29.02 | 29.47 | 28.96 | 29.35 | +1.35% | 0.39 | 4.61% |
| 2025-06-26 | 29.07 | 29.20 | 28.83 | 28.96 | -0.28% | 0.32 | 3.82% |
| 2025-06-25 | 28.88 | 29.10 | 28.70 | 29.04 | +0.35% | 0.31 | 3.69% |