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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.78 | 29.97 | 29.33 | 29.55 | -0.94% | 0.29 | 0.96% |
| 2026-04-20 | 30.00 | 30.19 | 29.59 | 29.83 | -1.16% | 0.42 | 1.38% |
| 2026-04-17 | 29.88 | 30.40 | 29.50 | 30.18 | +0.60% | 0.71 | 2.33% |
| 2026-04-16 | 28.40 | 30.40 | 28.16 | 30.00 | +5.63% | 1.01 | 3.35% |
| 2026-04-15 | 28.80 | 29.04 | 28.38 | 28.40 | -1.25% | 0.38 | 1.29% |
| 2026-04-14 | 28.75 | 28.90 | 28.43 | 28.76 | +1.34% | 0.37 | 1.27% |
| 2026-04-13 | 28.50 | 28.86 | 28.16 | 28.38 | -1.80% | 0.36 | 1.24% |
| 2026-04-10 | 29.20 | 29.34 | 28.70 | 28.90 | -0.07% | 0.62 | 2.10% |
| 2026-04-09 | 29.48 | 29.48 | 28.70 | 28.92 | -2.17% | 0.26 | 0.88% |
| 2026-04-08 | 29.28 | 29.78 | 28.81 | 29.56 | +4.93% | 0.45 | 1.51% |
| 2026-04-07 | 27.55 | 28.41 | 27.48 | 28.17 | +2.29% | 0.31 | 1.09% |
| 2026-04-03 | 28.21 | 28.41 | 27.38 | 27.54 | -2.34% | 0.29 | 1.01% |
| 2026-04-02 | 28.91 | 28.93 | 27.82 | 28.20 | -2.69% | 0.32 | 1.11% |
| 2026-04-01 | 28.82 | 29.18 | 28.50 | 28.98 | +2.51% | 0.37 | 1.26% |
| 2026-03-31 | 28.83 | 29.15 | 28.18 | 28.27 | -2.04% | 0.35 | 1.19% |
| 2026-03-30 | 28.41 | 28.89 | 28.10 | 28.86 | +0.56% | 0.34 | 1.15% |
| 2026-03-27 | 28.35 | 29.09 | 28.22 | 28.70 | +0.49% | 0.28 | 0.97% |
| 2026-03-26 | 29.40 | 29.59 | 28.38 | 28.56 | -2.66% | 0.32 | 1.08% |
| 2026-03-25 | 28.92 | 29.69 | 28.78 | 29.34 | +1.98% | 0.41 | 1.37% |
| 2026-03-24 | 28.28 | 28.85 | 27.61 | 28.77 | +4.24% | 0.48 | 1.66% |