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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.25 | 28.45 | 27.45 | 28.14 | -0.39% | 0.37 | 1.30% |
| 2025-12-16 | 28.95 | 29.06 | 28.11 | 28.25 | -2.25% | 0.32 | 1.10% |
| 2025-12-15 | 29.15 | 29.35 | 28.82 | 28.90 | -0.55% | 0.30 | 1.01% |
| 2025-12-12 | 29.40 | 29.76 | 29.06 | 29.06 | -1.26% | 0.36 | 1.20% |
| 2025-12-11 | 30.50 | 30.59 | 29.42 | 29.43 | -3.44% | 0.42 | 1.37% |
| 2025-12-10 | 30.80 | 30.98 | 30.33 | 30.48 | -2.53% | 0.68 | 2.17% |
| 2025-12-09 | 30.89 | 31.82 | 30.64 | 31.27 | +0.94% | 0.74 | 2.32% |
| 2025-12-08 | 30.54 | 31.00 | 30.53 | 30.98 | +1.44% | 0.35 | 1.12% |
| 2025-12-05 | 30.60 | 30.73 | 29.93 | 30.54 | +0.93% | 0.28 | 0.89% |
| 2025-12-04 | 30.72 | 30.72 | 30.16 | 30.26 | -1.50% | 0.30 | 0.96% |
| 2025-12-03 | 30.52 | 30.86 | 30.41 | 30.72 | +0.16% | 0.29 | 0.94% |
| 2025-12-02 | 30.68 | 30.82 | 30.36 | 30.67 | -0.13% | 0.38 | 1.23% |
| 2025-12-01 | 30.13 | 31.13 | 29.85 | 30.71 | +1.89% | 0.63 | 2.02% |
| 2025-11-28 | 29.25 | 31.00 | 29.25 | 30.14 | +2.20% | 0.56 | 1.80% |
| 2025-11-27 | 29.10 | 29.65 | 28.91 | 29.49 | +1.03% | 0.22 | 0.74% |
| 2025-11-26 | 29.59 | 29.89 | 29.16 | 29.19 | -1.32% | 0.22 | 0.73% |
| 2025-11-25 | 29.18 | 30.14 | 29.18 | 29.58 | +1.44% | 0.38 | 1.24% |
| 2025-11-24 | 28.68 | 29.35 | 28.68 | 29.16 | +1.67% | 0.34 | 1.16% |
| 2025-11-21 | 29.68 | 30.00 | 28.52 | 28.68 | -4.18% | 0.40 | 1.34% |
| 2025-11-20 | 29.90 | 30.37 | 29.75 | 29.93 | +0.10% | 0.25 | 0.83% |