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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.68 | 32.15 | 31.23 | 32.00 | +1.43% | 0.67 | 2.07% |
| 2026-01-15 | 30.80 | 31.60 | 30.80 | 31.55 | +1.81% | 0.54 | 1.69% |
| 2026-01-14 | 31.28 | 31.50 | 30.60 | 30.99 | -0.03% | 0.67 | 2.12% |
| 2026-01-13 | 31.30 | 31.70 | 30.80 | 31.00 | -0.96% | 0.48 | 1.51% |
| 2026-01-12 | 31.12 | 31.35 | 30.89 | 31.30 | +0.68% | 0.34 | 1.07% |
| 2026-01-09 | 30.87 | 31.62 | 30.63 | 31.09 | +0.68% | 0.47 | 1.47% |
| 2026-01-08 | 30.38 | 31.45 | 30.37 | 30.88 | +0.98% | 0.37 | 1.18% |
| 2026-01-07 | 30.59 | 30.81 | 30.38 | 30.58 | -0.03% | 0.46 | 1.46% |
| 2026-01-06 | 30.06 | 30.97 | 30.00 | 30.59 | +1.70% | 0.74 | 2.37% |
| 2026-01-05 | 29.77 | 30.25 | 29.70 | 30.08 | +1.04% | 0.37 | 1.20% |
| 2025-12-31 | 29.55 | 29.83 | 29.22 | 29.77 | +0.88% | 0.25 | 0.84% |
| 2025-12-30 | 29.75 | 29.75 | 29.31 | 29.51 | -0.74% | 0.24 | 0.80% |
| 2025-12-29 | 29.50 | 29.87 | 29.26 | 29.73 | +0.34% | 0.28 | 0.94% |
| 2025-12-26 | 29.61 | 30.08 | 29.40 | 29.63 | +0.03% | 0.30 | 0.97% |
| 2025-12-25 | 29.45 | 29.74 | 29.24 | 29.62 | +0.51% | 0.24 | 0.78% |
| 2025-12-24 | 29.22 | 29.61 | 29.13 | 29.47 | +0.86% | 0.20 | 0.67% |
| 2025-12-23 | 29.40 | 29.48 | 29.01 | 29.22 | -0.65% | 0.26 | 0.87% |
| 2025-12-22 | 29.12 | 29.79 | 29.12 | 29.41 | +1.00% | 0.31 | 1.04% |
| 2025-12-19 | 28.50 | 30.10 | 28.45 | 29.12 | +2.18% | 0.63 | 2.10% |
| 2025-12-18 | 28.04 | 28.66 | 27.90 | 28.50 | +1.28% | 0.26 | 0.89% |