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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.20 | 32.54 | 31.01 | 32.30 | +3.19% | 0.87 | 2.68% |
| 2025-09-15 | 30.65 | 31.51 | 30.41 | 31.30 | +1.23% | 0.51 | 1.62% |
| 2025-09-12 | 30.64 | 31.11 | 30.41 | 30.92 | +0.62% | 0.40 | 1.26% |
| 2025-09-11 | 30.31 | 30.76 | 29.95 | 30.73 | +1.59% | 0.45 | 1.46% |
| 2025-09-10 | 30.07 | 30.45 | 29.93 | 30.25 | +0.60% | 0.40 | 1.30% |
| 2025-09-09 | 30.35 | 30.59 | 29.70 | 30.07 | -1.15% | 0.53 | 1.73% |
| 2025-09-08 | 29.85 | 30.48 | 29.72 | 30.42 | +1.84% | 0.42 | 1.37% |
| 2025-09-05 | 29.60 | 29.95 | 29.30 | 29.87 | +1.43% | 0.49 | 1.61% |
| 2025-09-04 | 29.90 | 30.70 | 29.03 | 29.45 | -1.50% | 0.57 | 1.87% |
| 2025-09-03 | 30.35 | 30.82 | 29.83 | 29.90 | -1.90% | 0.44 | 1.44% |
| 2025-09-02 | 31.58 | 31.68 | 29.88 | 30.48 | -3.48% | 0.63 | 2.03% |
| 2025-09-01 | 31.52 | 32.05 | 31.38 | 31.58 | 0.00% | 0.62 | 1.92% |
| 2025-08-29 | 32.06 | 32.34 | 31.52 | 31.58 | -1.96% | 0.53 | 1.64% |
| 2025-08-28 | 32.02 | 32.79 | 31.05 | 32.21 | +0.09% | 0.73 | 2.25% |
| 2025-08-27 | 33.12 | 33.25 | 32.18 | 32.18 | -2.51% | 0.71 | 2.14% |
| 2025-08-26 | 32.63 | 33.47 | 32.43 | 33.01 | +1.04% | 0.67 | 2.01% |
| 2025-08-25 | 32.94 | 33.12 | 32.42 | 32.67 | -0.18% | 0.68 | 2.03% |
| 2025-08-22 | 32.98 | 33.03 | 32.38 | 32.73 | -0.34% | 0.59 | 1.78% |
| 2025-08-21 | 33.30 | 33.30 | 32.58 | 32.84 | -1.08% | 0.50 | 1.48% |
| 2025-08-20 | 32.58 | 33.28 | 32.28 | 33.20 | +1.22% | 0.66 | 1.96% |