骏成科技（301106）历史行情

以下为骏成科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	19.010	18.500	19.150	18.410	-0.430	-2.272%	205.06万	0.38亿	1.434%
2026-10-01	19.010	18.500	19.150	18.410	-0.430	-2.272%	205.06万	0.38亿	1.434%
2026-09-30	19.010	18.500	19.150	18.410	-0.430	-2.272%	2.05万	0.00亿	0.000%
2026-09-29	18.600	18.930	19.060	18.530	0.240	1.284%	1.60万	0.00亿	0.000%
2026-09-28	19.270	18.690	19.390	18.530	-0.590	-3.060%	2.27万	0.00亿	0.000%
2026-09-27	19.450	19.280	19.650	19.230	-0.270	-1.381%	175.88万	0.34亿	1.230%
2026-09-24	19.450	19.280	19.650	19.230	-0.270	-1.381%	1.76万	0.00亿	0.000%
2026-09-23	19.910	19.550	19.980	19.380	-0.170	-0.862%	2.32万	0.00亿	0.000%
2026-09-22	19.810	19.720	19.950	19.630	-0.070	-0.354%	3.49万	0.00亿	0.000%
2026-09-21	19.010	19.790	19.990	19.010	0.770	4.048%	4.39万	0.00亿	0.000%
2026-09-18	18.980	19.020	19.200	18.910	0.110	0.582%	3.30万	0.00亿	0.000%
2026-09-17	19.140	18.910	19.500	18.600	0.150	0.800%	3.70万	0.00亿	0.000%
2026-09-16	18.310	18.760	18.760	18.120	0.530	2.907%	2.87万	0.00亿	0.000%
2026-09-15	18.680	18.230	18.860	18.200	-0.570	-3.032%	2.49万	0.00亿	0.000%
2026-09-14	18.560	18.800	19.050	18.280	0.370	2.008%	2.83万	0.00亿	0.000%
2026-09-11	18.850	18.430	18.960	18.230	-0.590	-3.102%	3.66万	0.00亿	0.000%
2026-09-10	19.210	19.020	19.310	18.810	-0.200	-1.041%	2.63万	0.00亿	0.000%
2026-09-09	19.580	19.220	19.780	19.050	-0.410	-2.089%	3.73万	0.00亿	0.000%
2026-09-08	19.950	19.630	19.950	19.410	-0.350	-1.752%	4.99万	0.00亿	0.000%
2026-09-07	19.110	19.980	20.180	19.000	1.040	5.491%	7.75万	0.00亿	0.000%
2026-09-04	18.860	18.940	19.880	18.700	0.180	0.959%	6.25万	0.00亿	0.000%
2026-09-03	19.220	18.760	19.550	18.510	-0.400	-2.088%	6.01万	0.00亿	0.000%
2026-09-02	20.000	19.160	20.000	18.880	-1.040	-5.149%	6.86万	0.00亿	0.000%
2026-09-01	20.100	20.200	20.310	19.780	-0.100	-0.493%	6.11万	0.00亿	0.000%
2026-08-31	19.400	20.300	20.320	19.110	0.560	2.837%	6.95万	0.00亿	0.000%
2026-08-28	19.980	19.740	20.400	19.700	-0.590	-2.902%	8.09万	0.00亿	0.000%
2026-08-27	19.670	20.330	20.680	19.670	0.530	2.677%	10.54万	0.00亿	0.000%
2026-08-26	20.300	19.800	21.050	19.500	-0.820	-3.977%	11.86万	0.00亿	0.000%
2026-08-25	20.110	20.620	21.170	19.400	-0.240	-1.151%	10.50万	0.00亿	0.000%
2026-08-24	21.810	20.860	21.920	20.450	-2.490	-10.664%	13.48万	0.00亿	0.000%
2026-08-21	22.540	23.350	24.110	20.280	0.810	3.594%	18.09万	0.00亿	0.000%
2026-08-20	23.000	22.540	25.280	22.000	-2.880	-11.330%	17.04万	0.00亿	0.000%
2026-08-19	22.580	25.420	25.420	21.510	4.240	20.019%	22.75万	0.00亿	0.000%
2026-08-18	18.980	21.180	21.180	18.880	3.530	20.000%	5.66万	0.00亿	0.000%
2026-08-17	17.250	17.650	17.680	16.930	0.420	2.438%	1.86万	0.00亿	0.000%
2026-08-14	17.100	17.230	17.300	17.000	0.200	1.174%	1.57万	0.00亿	0.000%
2026-08-13	17.480	17.030	17.540	17.010	-0.270	-1.561%	1.70万	0.00亿	0.000%
2026-08-12	17.200	17.300	17.410	17.000	0.190	1.110%	1.27万	0.00亿	0.000%
2026-08-11	17.140	17.110	17.230	16.710	0.050	0.293%	1.82万	0.00亿	0.000%
2026-08-10	16.870	17.060	17.120	16.580	0.190	1.126%	1.98万	0.00亿	0.000%
2026-08-07	16.910	16.870	16.910	16.420	0.030	0.178%	2.25万	0.00亿	0.000%
2026-08-06	16.600	16.840	16.880	16.410	0.190	1.141%	2.06万	0.00亿	0.000%
2026-08-05	16.350	16.650	16.770	16.310	0.300	1.835%	2.67万	0.00亿	0.000%
2026-08-04	15.900	16.350	16.510	15.900	0.470	2.960%	2.91万	0.00亿	0.000%
2026-08-03	15.320	15.880	15.950	15.310	0.570	3.723%	2.77万	0.00亿	0.000%
2026-07-31	15.180	15.310	15.680	15.180	0.410	2.752%	3.02万	0.00亿	0.000%
2026-07-30	15.290	14.900	15.600	14.710	-0.470	-3.058%	2.67万	0.00亿	0.000%
2026-07-29	15.040	15.370	15.490	14.830	0.230	1.519%	2.71万	0.00亿	0.000%
2026-07-28	15.230	15.140	15.680	14.900	-0.300	-1.943%	3.11万	0.00亿	0.000%
2026-07-27	14.990	15.440	15.480	14.410	0.550	3.694%	1.82万	0.00亿	0.000%
2026-07-24	14.990	14.890	15.140	14.640	-0.280	-1.846%	1.47万	0.00亿	0.000%
2026-07-23	15.050	15.170	15.220	14.750	0.350	2.362%	1.86万	0.00亿	0.000%
2026-07-22	14.850	14.820	15.210	14.600	-0.150	-1.002%	3.46万	0.00亿	0.000%
2026-07-21	14.900	14.970	15.180	13.550	0.310	2.115%	3.92万	0.00亿	0.000%
2026-07-20	15.760	14.660	16.200	14.370	-0.880	-5.663%	3.77万	0.00亿	0.000%
2026-07-17	16.620	15.540	16.790	15.340	-1.170	-7.002%	3.57万	0.00亿	0.000%
2026-07-16	16.350	16.710	17.490	16.220	0.150	0.906%	3.92万	0.00亿	0.000%
2026-07-15	16.920	16.560	17.000	16.430	-0.340	-2.012%	2.76万	0.00亿	0.000%
2026-07-14	16.540	16.900	16.900	16.050	0.350	2.115%	2.73万	0.00亿	0.000%
2026-07-13	17.820	16.550	17.820	16.490	-1.260	-7.075%	3.01万	0.00亿	0.000%
2026-07-10	18.010	17.810	18.450	17.700	-0.200	-1.110%	2.82万	0.00亿	0.000%
2026-07-09	18.170	18.010	18.390	17.080	-0.260	-1.423%	2.66万	0.00亿	0.000%
2026-07-08	18.860	18.270	19.040	17.830	-0.620	-3.282%	3.73万	0.00亿	0.000%
2026-07-07	20.010	18.890	20.280	18.650	-1.360	-6.716%	3.76万	0.00亿	0.000%
2026-07-06	20.120	20.250	20.990	19.600	0.030	0.148%	4.08万	0.00亿	0.000%
2026-07-03	20.790	20.220	21.390	20.220	-0.770	-3.668%	4.32万	0.00亿	0.000%
2026-07-02	20.110	20.990	22.680	19.820	0.600	2.943%	5.17万	0.00亿	0.000%
2026-07-01	20.770	20.390	21.090	19.800	-0.350	-1.688%	3.94万	0.00亿	0.000%
2026-06-30	20.320	20.740	21.140	20.030	0.220	1.072%	3.36万	0.00亿	0.000%
2026-06-29	21.680	20.520	21.990	19.900	-1.420	-6.472%	5.14万	0.00亿	0.000%
2026-06-26	22.590	21.940	23.240	21.800	-0.670	-2.963%	4.51万	0.00亿	0.000%
2026-06-25	22.010	22.610	24.630	21.660	0.310	1.390%	6.29万	0.00亿	0.000%
2026-06-24	21.650	22.300	23.020	21.450	0.440	2.013%	5.16万	0.00亿	0.000%
2026-06-23	22.420	21.860	22.580	21.740	-0.790	-3.488%	3.82万	0.00亿	0.000%
2026-06-22	22.960	22.650	23.700	21.810	-0.680	-2.915%	4.22万	0.00亿	0.000%
2026-06-18	23.740	23.330	24.150	23.060	-0.780	-3.235%	5.13万	0.00亿	0.000%
2026-06-17	21.420	24.110	25.000	21.300	2.450	11.311%	8.60万	0.00亿	0.000%
2026-06-16	20.560	21.660	21.840	20.200	1.050	5.095%	5.53万	0.00亿	0.000%
2026-06-15	19.600	20.610	21.100	19.250	1.250	6.457%	6.28万	0.00亿	0.000%
2026-06-12	19.970	19.360	20.490	19.230	-0.450	-2.272%	4.09万	0.00亿	0.000%
2026-06-11	20.140	19.810	21.000	19.650	-0.620	-3.035%	3.54万	0.00亿	0.000%
2026-06-10	20.260	20.430	20.610	19.390	-0.230	-1.113%	4.73万	0.00亿	0.000%
2026-06-09	21.960	20.660	21.960	20.580	-0.560	-2.639%	4.45万	0.00亿	0.000%
2026-06-08	22.390	21.220	23.110	20.870	-2.160	-9.239%	7.00万	0.00亿	0.000%
2026-06-05	23.470	23.380	24.310	21.520	-0.420	-1.765%	7.37万	0.00亿	0.000%
2026-06-04	25.960	23.800	26.170	23.380	-2.590	-9.814%	7.65万	0.00亿	0.000%
2026-06-03	25.960	26.390	27.270	25.500	0.370	1.422%	6.09万	0.00亿	0.000%
2026-06-02	26.440	26.020	26.590	25.080	-0.540	-2.033%	5.74万	0.00亿	0.000%
2026-06-01	25.020	26.560	27.760	24.790	0.717	2.774%	9.59万	0.00亿	0.000%
2026-05-29	24.600	25.843	26.264	24.193	1.250	5.083%	4.81万	0.00亿	0.000%
2026-05-28	23.807	24.593	24.629	23.657	0.793	3.332%	2.39万	0.00亿	0.000%
2026-05-27	25.129	23.800	25.136	23.486	-1.029	-4.144%	2.87万	0.00亿	0.000%
2026-05-26	25.464	24.829	25.664	24.350	-0.921	-3.577%	2.63万	0.00亿	0.000%
2026-05-25	24.450	25.750	26.464	24.450	1.286	5.257%	4.20万	0.00亿	0.000%
2026-05-22	24.207	24.464	24.843	23.964	0.600	2.514%	3.03万	0.00亿	0.000%
2026-05-21	24.664	23.864	25.986	23.686	-0.829	-3.357%	3.71万	0.00亿	0.000%
2026-05-20	25.286	24.693	25.379	24.307	-0.271	-1.086%	2.27万	0.00亿	0.000%
2026-05-19	24.707	24.964	25.100	24.557	0.057	0.229%	1.77万	0.00亿	0.000%
2026-05-18	25.600	24.907	25.607	24.629	-0.886	-3.435%	2.88万	0.00亿	0.000%
2026-05-15	25.443	25.793	26.086	24.893	0.243	0.951%	3.37万	0.00亿	0.000%
2026-05-14	25.914	25.550	27.193	25.464	-0.257	-0.996%	2.65万	0.00亿	0.000%
2026-05-13	25.379	25.807	26.121	24.879	0.657	2.612%	2.78万	0.00亿	0.000%
2026-05-12	25.521	25.150	25.921	24.807	-0.507	-1.976%	2.68万	0.00亿	0.000%
2026-05-11	25.636	25.657	26.357	25.464	0.314	1.239%	3.17万	0.00亿	0.000%
2026-05-08	24.879	25.343	25.800	24.693	0.436	1.751%	4.24万	0.00亿	0.000%
2026-05-07	25.000	24.907	25.536	24.750	-0.029	-0.116%	4.47万	0.00亿	0.000%
2026-05-06	25.407	24.936	25.821	24.893	-0.385	-1.520%	4.34万	0.00亿	0.000%
2026-04-30	24.557	25.321	26.850	24.464	0.600	2.427%	5.63万	0.00亿	0.000%
2026-04-29	23.993	24.721	25.543	23.907	0.457	1.883%	5.30万	0.00亿	0.000%
2026-04-28	23.607	24.264	24.464	23.464	0.393	1.646%	4.06万	0.00亿	0.000%
2026-04-27	23.321	23.871	24.014	22.786	0.321	1.363%	4.12万	0.00亿	0.000%
2026-04-24	22.243	23.550	24.029	22.214	0.193	0.826%	7.55万	0.00亿	0.000%
2026-04-23	22.850	23.357	23.686	22.314	0.443	1.933%	5.88万	0.00亿	0.000%
2026-04-22	20.964	22.914	23.629	20.729	2.057	9.862%	5.74万	0.00亿	0.000%
2026-04-21	21.021	20.857	21.157	20.700	-0.200	-0.950%	0.98万	0.00亿	0.000%
2026-04-20	21.179	21.057	21.314	20.886	-0.250	-1.173%	1.41万	0.00亿	0.000%
2026-04-17	21.093	21.307	21.464	20.821	0.128	0.604%	2.38万	0.00亿	0.000%
2026-04-16	20.036	21.179	21.464	19.864	1.143	5.705%	3.42万	0.00亿	0.000%
2026-04-15	20.321	20.036	20.493	20.021	-0.257	-1.266%	1.32万	0.00亿	0.000%
2026-04-14	20.286	20.293	20.393	20.057	0.272	1.359%	1.29万	0.00亿	0.000%
2026-04-13	20.107	20.021	20.364	19.864	-0.372	-1.824%	1.26万	0.00亿	0.000%
2026-04-10	20.607	20.393	20.707	20.250	-0.014	-0.069%	2.15万	0.00亿	0.000%
2026-04-09	20.807	20.407	20.807	20.250	-0.457	-2.190%	0.90万	0.00亿	0.000%
2026-04-08	20.664	20.864	21.021	20.329	0.993	4.997%	1.54万	0.00亿	0.000%
2026-04-07	19.429	19.871	20.043	19.379	0.000	0.000%	1.12万	0.00亿	0.000%
2026-04-03	19.900	19.421	20.043	19.307	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-02	20.400	19.893	20.414	19.621	0.000	0.000%	1.13万	0.00亿	0.000%
2026-04-01	20.336	20.450	20.593	20.107	0.000	0.000%	1.29万	0.00亿	0.000%