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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.73 | 30.82 | 29.84 | 29.90 | -2.70% | 0.37 | 1.19% |
| 2025-11-18 | 30.85 | 30.93 | 30.58 | 30.73 | -0.58% | 0.22 | 0.70% |
| 2025-11-17 | 31.30 | 31.38 | 30.58 | 30.91 | -1.21% | 0.45 | 1.42% |
| 2025-11-14 | 30.96 | 31.47 | 30.93 | 31.29 | +0.03% | 0.39 | 1.23% |
| 2025-11-13 | 31.10 | 31.34 | 30.73 | 31.28 | +0.06% | 0.46 | 1.45% |
| 2025-11-12 | 30.80 | 31.38 | 30.48 | 31.26 | +1.33% | 0.51 | 1.62% |
| 2025-11-11 | 30.71 | 31.33 | 30.71 | 30.85 | +0.49% | 0.27 | 0.86% |
| 2025-11-10 | 30.71 | 30.99 | 30.65 | 30.70 | -0.16% | 0.30 | 0.95% |
| 2025-11-07 | 30.84 | 30.98 | 30.45 | 30.75 | -0.29% | 0.28 | 0.90% |
| 2025-11-06 | 30.69 | 30.90 | 30.18 | 30.84 | +1.28% | 0.35 | 1.13% |
| 2025-11-05 | 29.84 | 30.96 | 29.84 | 30.45 | +0.79% | 0.50 | 1.60% |
| 2025-11-04 | 30.01 | 30.25 | 29.90 | 30.21 | +0.23% | 0.38 | 1.25% |
| 2025-11-03 | 30.70 | 31.14 | 29.82 | 30.14 | -2.17% | 0.82 | 2.67% |
| 2025-10-31 | 30.61 | 30.94 | 30.51 | 30.81 | +0.52% | 0.31 | 1.00% |
| 2025-10-30 | 30.90 | 31.02 | 30.55 | 30.65 | -1.00% | 0.36 | 1.15% |
| 2025-10-29 | 31.74 | 31.87 | 30.83 | 30.96 | -2.46% | 0.38 | 1.20% |
| 2025-10-28 | 31.08 | 32.15 | 31.05 | 31.74 | +1.47% | 0.56 | 1.73% |
| 2025-10-27 | 31.03 | 31.58 | 30.57 | 31.28 | +0.84% | 0.45 | 1.43% |
| 2025-10-24 | 30.69 | 31.20 | 30.61 | 31.02 | +1.08% | 0.32 | 1.00% |
| 2025-10-23 | 30.19 | 30.74 | 29.93 | 30.69 | +1.89% | 0.36 | 1.17% |