骏亚科技（603386）历史行情

以下为骏亚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
2026-10-14	17.900	18.410	18.980	16.730	0.940	5.381%	3,516.54万	6.35亿	10.776%
2026-10-13	15.750	17.470	17.470	14.920	1.590	10.010%	11.66万	1.89亿	3.570%
2026-10-12	16.430	15.880	16.480	15.690	-0.590	-3.580%	9.24万	1.48亿	2.830%
2026-10-09	17.070	16.470	17.410	15.750	-1.030	-5.890%	11.82万	1.95亿	3.620%
2026-10-08	17.570	17.500	18.030	17.160	0.100	0.570%	11.50万	2.01亿	3.520%
2026-10-07	18.330	17.400	18.500	17.350	-1.050	-5.691%	1,205.45万	2.14亿	3.694%
2026-10-06	18.330	17.400	18.500	17.350	-1.050	-5.691%	1,205.45万	2.14亿	3.694%
2026-10-05	18.330	17.400	18.500	17.350	-1.050	-5.691%	1,205.45万	2.14亿	3.694%
2026-10-02	18.330	17.400	18.500	17.350	-1.050	-5.691%	1,205.45万	2.14亿	3.694%
2026-10-01	18.330	17.400	18.500	17.350	-1.050	-5.691%	1,205.45万	2.14亿	3.694%
2026-09-30	18.330	17.400	18.500	17.350	-1.050	-5.690%	12.05万	2.14亿	3.690%
2026-09-29	17.500	18.450	18.650	17.260	1.070	6.160%	16.19万	2.95亿	4.960%
2026-09-28	18.400	17.380	18.760	17.060	-1.090	-5.900%	14.90万	2.61亿	4.570%
2026-09-27	19.070	18.470	19.600	18.370	-0.900	-4.646%	1,484.70万	2.79亿	4.550%
2026-09-24	19.070	18.470	19.600	18.370	-0.900	-4.650%	14.85万	2.79亿	4.550%
2026-09-23	18.930	19.370	19.560	18.810	0.420	2.220%	19.90万	3.83亿	6.100%
2026-09-22	18.240	18.950	19.220	18.110	0.930	5.160%	22.54万	4.21亿	6.910%
2026-09-21	17.820	18.020	18.300	17.520	0.380	2.150%	15.20万	2.74亿	4.660%
2026-09-18	17.700	17.640	18.210	17.340	0.030	0.170%	20.45万	3.63亿	6.270%
2026-09-17	18.490	17.610	18.730	17.520	-1.220	-6.480%	31.20万	5.58亿	9.560%
2026-09-16	18.150	18.830	18.930	17.400	0.180	0.970%	46.83万	8.61亿	14.350%
2026-09-15	17.000	18.650	18.980	16.950	1.400	8.120%	61.27万	11.35亿	18.780%
2026-09-14	16.210	17.250	17.430	15.680	0.790	4.800%	41.45万	6.97亿	12.700%
2026-09-11	15.080	16.460	16.460	14.740	1.500	10.030%	29.03万	4.53亿	8.900%
2026-09-10	14.630	14.960	15.300	14.530	0.150	1.010%	9.60万	1.44亿	2.940%
2026-09-09	14.650	14.810	15.090	14.630	0.210	1.440%	6.91万	1.03亿	2.120%
2026-09-08	14.340	14.600	14.860	14.340	0.180	1.250%	6.61万	0.97亿	2.030%
2026-09-07	13.900	14.420	14.550	13.870	0.550	3.970%	7.11万	1.02亿	2.180%
2026-09-04	14.180	13.870	14.380	13.780	-0.210	-1.490%	4.37万	0.61亿	1.340%
2026-09-03	14.150	14.080	14.290	13.860	0.030	0.210%	3.74万	0.53亿	1.150%
2026-09-02	14.070	14.050	14.160	13.960	-0.180	-1.260%	3.85万	0.54亿	1.180%
2026-09-01	14.530	14.230	14.600	14.130	-0.280	-1.930%	4.42万	0.63亿	1.350%
2026-08-31	14.020	14.510	14.530	13.860	0.350	2.470%	4.45万	0.64亿	1.360%
2026-08-28	14.090	14.160	14.570	14.000	0.010	0.070%	5.78万	0.83亿	1.770%
2026-08-27	13.720	14.150	14.220	13.720	0.430	3.130%	6.79万	0.95亿	2.080%
2026-08-26	14.000	13.720	14.000	13.480	-0.120	-0.870%	3.91万	0.54亿	1.200%
2026-08-25	13.530	13.840	13.870	13.210	0.290	2.140%	4.74万	0.65亿	1.450%
2026-08-24	13.880	13.550	13.900	13.260	-0.300	-2.170%	5.51万	0.75亿	1.690%
2026-08-21	13.730	13.850	13.990	13.340	0.170	1.240%	6.08万	0.84亿	1.860%
2026-08-20	13.520	13.680	14.140	13.390	0.280	2.090%	6.93万	0.96亿	2.120%
2026-08-19	14.090	13.400	14.200	13.290	-0.870	-6.100%	8.54万	1.17亿	2.620%
2026-08-18	14.160	14.270	14.350	13.980	0.050	0.350%	7.97万	1.13亿	2.440%
2026-08-17	13.510	14.220	14.260	13.430	0.710	5.260%	8.00万	1.12亿	2.450%
2026-08-14	13.310	13.510	13.550	13.240	0.230	1.730%	4.74万	0.64亿	1.450%
2026-08-13	13.660	13.280	13.850	13.270	-0.350	-2.570%	5.59万	0.76亿	1.710%
2026-08-12	13.060	13.630	13.640	13.060	0.450	3.410%	6.49万	0.87亿	1.990%
2026-08-11	13.080	13.180	13.360	12.980	0.000	0.000%	5.32万	0.70亿	1.630%
2026-08-10	13.240	13.180	13.340	12.940	-0.130	-0.980%	6.69万	0.88亿	2.050%
2026-08-07	12.880	13.310	13.350	12.600	0.540	4.230%	9.84万	1.29亿	3.010%
2026-08-06	12.250	12.770	12.770	12.240	0.410	3.320%	7.31万	0.92亿	2.240%
2026-08-05	11.900	12.360	12.480	11.750	0.420	3.520%	9.62万	1.18亿	2.950%
2026-08-04	11.440	11.940	11.950	11.330	0.590	5.200%	9.51万	1.12亿	2.910%
2026-08-03	11.210	11.350	11.480	11.100	0.100	0.890%	6.90万	0.78亿	2.110%
2026-07-31	11.280	11.250	11.440	11.170	0.380	3.500%	10.77万	1.22亿	3.300%
2026-07-30	11.360	10.870	11.440	10.720	-0.510	-4.480%	8.57万	0.95亿	2.630%
2026-07-29	11.560	11.380	11.560	11.050	-0.190	-1.640%	8.90万	1.00亿	2.730%
2026-07-28	11.680	11.570	12.000	11.470	-0.290	-2.450%	8.13万	0.96亿	2.490%
2026-07-27	11.500	11.860	11.880	11.370	0.350	3.040%	7.77万	0.91亿	2.380%
2026-07-24	11.480	11.510	11.790	11.230	0.000	0.000%	9.20万	1.06亿	2.820%
2026-07-23	11.300	11.510	11.910	11.200	0.270	2.400%	10.99万	1.26亿	3.370%
2026-07-22	11.200	11.240	11.770	11.180	-0.250	-2.180%	12.25万	1.41亿	3.760%
2026-07-21	11.100	11.490	11.530	10.050	0.320	2.860%	17.98万	1.94亿	5.510%
2026-07-20	12.420	11.170	12.580	11.070	-1.130	-9.190%	13.94万	1.63亿	4.270%
2026-07-17	13.580	12.300	13.600	12.160	-1.130	-8.410%	11.50万	1.47亿	3.520%
2026-07-16	13.680	13.430	14.020	13.330	-0.500	-3.590%	7.72万	1.05亿	2.370%
2026-07-15	14.490	13.930	14.580	13.810	-0.590	-4.060%	8.94万	1.26亿	2.740%
2026-07-14	14.060	14.520	14.790	13.640	0.740	5.370%	14.69万	2.09亿	4.500%
2026-07-13	15.230	13.780	15.270	13.780	-1.530	-9.990%	13.01万	1.88亿	3.990%
2026-07-10	16.050	15.310	16.380	15.300	-0.740	-4.610%	15.62万	2.47亿	4.790%
2026-07-09	15.590	16.050	16.170	15.130	0.460	2.950%	14.28万	2.25亿	4.380%
2026-07-08	16.410	15.590	16.640	15.480	-0.880	-5.340%	12.87万	2.05亿	3.940%
2026-07-07	17.530	16.470	17.530	16.420	-0.730	-4.240%	13.25万	2.23亿	4.060%
2026-07-06	18.500	17.200	18.840	17.190	-1.460	-7.820%	25.65万	4.55亿	7.860%
2026-07-03	18.780	18.660	19.650	18.310	-0.290	-1.530%	18.23万	3.47亿	5.590%
2026-07-02	18.600	18.950	20.240	17.830	-0.250	-1.300%	29.72万	5.75亿	9.110%
2026-07-01	19.380	19.200	20.880	18.880	-0.530	-2.690%	32.70万	6.47亿	10.020%
2026-06-30	19.140	19.730	20.330	18.810	-0.280	-1.400%	29.59万	5.76亿	9.070%
2026-06-29	20.950	20.010	21.880	19.160	-0.770	-3.710%	35.23万	7.11亿	10.790%
2026-06-26	19.700	20.780	22.110	19.450	0.680	3.380%	41.98万	8.88亿	12.860%
2026-06-25	20.760	20.100	20.760	18.900	-0.150	-0.740%	44.75万	8.81亿	13.710%
2026-06-24	18.100	20.250	20.250	18.100	1.840	9.990%	22.49万	4.33亿	6.890%
2026-06-23	19.830	18.410	19.830	17.460	0.380	2.110%	40.59万	7.63亿	12.440%
2026-06-22	18.020	18.030	18.500	17.570	0.110	0.610%	17.43万	3.14亿	5.340%
2026-06-18	18.150	17.920	18.300	17.700	-0.240	-1.320%	14.22万	2.56亿	4.360%
2026-06-17	17.520	18.160	18.600	17.510	0.340	1.910%	19.61万	3.56亿	6.010%
2026-06-16	17.990	17.820	18.260	17.750	-0.270	-1.490%	13.71万	2.46亿	4.200%
2026-06-15	16.970	18.090	18.180	16.880	0.860	4.990%	18.45万	3.29亿	5.650%
2026-06-12	18.100	17.230	18.660	17.120	-0.870	-4.810%	27.47万	4.86亿	8.420%
2026-06-11	18.480	18.100	18.860	17.700	-0.490	-2.640%	20.52万	3.72亿	6.290%
2026-06-10	17.460	18.590	19.360	17.460	0.750	4.200%	29.91万	5.55亿	9.170%
2026-06-09	17.780	17.840	17.960	17.160	0.130	0.730%	20.37万	3.59亿	6.240%
2026-06-08	16.400	17.710	18.400	16.400	-0.010	-0.060%	26.43万	4.71亿	8.100%
2026-06-05	16.890	17.720	18.250	16.810	0.480	2.780%	27.36万	4.87亿	8.390%
2026-06-04	16.960	17.240	17.350	16.760	0.200	1.170%	20.80万	3.55亿	6.380%
2026-06-03	16.750	17.040	17.590	16.750	-0.060	-0.350%	27.81万	4.77亿	8.520%
2026-06-02	16.610	17.100	17.680	16.600	0.410	2.460%	30.55万	5.21亿	9.360%
2026-06-01	15.510	16.690	17.150	15.220	1.080	6.920%	27.40万	4.52亿	8.400%
2026-05-29	16.000	15.610	16.450	15.430	-0.420	-2.620%	13.50万	2.15亿	4.140%
2026-05-28	15.630	16.030	16.130	15.550	0.230	1.460%	11.95万	1.90亿	3.660%
2026-05-27	16.250	15.800	16.250	15.620	-0.450	-2.770%	13.31万	2.12亿	4.080%
2026-05-26	16.090	16.250	16.390	15.800	0.090	0.560%	13.81万	2.23亿	4.230%
2026-05-25	16.450	16.160	16.570	15.910	0.150	0.940%	14.80万	2.40亿	4.540%
2026-05-22	15.830	16.010	16.210	15.580	0.460	2.960%	15.70万	2.50亿	4.810%
2026-05-21	16.110	15.550	16.530	15.380	-0.580	-3.600%	16.73万	2.69亿	5.130%
2026-05-20	16.630	16.130	16.790	16.080	-0.500	-3.010%	19.97万	3.25亿	6.120%
2026-05-19	16.230	16.630	17.250	16.230	0.100	0.600%	29.88万	5.00亿	9.160%
2026-05-18	16.870	16.530	17.000	15.800	-0.390	-2.300%	39.32万	6.52亿	12.050%
2026-05-15	15.380	16.920	16.920	15.340	1.540	10.010%	22.25万	3.69亿	6.820%
2026-05-14	15.790	15.380	15.830	15.190	-0.440	-2.780%	15.71万	2.42亿	4.820%
2026-05-13	15.850	15.820	16.100	15.400	-0.230	-1.430%	25.46万	4.03亿	7.800%
2026-05-12	15.250	16.050	16.100	15.030	0.710	4.630%	32.10万	5.02亿	9.840%
2026-05-11	14.430	15.340	15.830	14.410	0.890	6.160%	26.16万	3.98亿	8.020%
2026-05-08	14.330	14.450	14.550	14.180	0.140	0.980%	6.99万	1.01亿	2.140%
2026-05-07	14.040	14.310	14.420	13.910	0.280	2.000%	7.92万	1.13亿	2.430%
2026-05-06	13.410	14.030	14.390	13.410	0.660	4.940%	11.06万	1.56亿	3.390%
2026-04-30	13.050	13.370	13.660	12.920	0.300	2.300%	9.63万	1.28亿	2.950%
2026-04-29	12.790	13.070	13.320	12.580	0.100	0.770%	11.88万	1.56亿	3.640%
2026-04-28	13.500	12.970	13.500	12.950	-1.420	-9.870%	14.36万	1.87亿	4.400%
2026-04-27	14.000	14.390	14.450	14.000	0.360	2.570%	5.69万	0.81亿	1.740%
2026-04-24	14.080	14.030	14.260	13.920	-0.130	-0.920%	4.65万	0.65亿	1.420%
2026-04-23	14.600	14.160	14.600	14.000	-0.420	-2.880%	6.00万	0.85亿	1.840%
2026-04-22	14.300	14.580	14.590	14.280	0.180	1.250%	5.46万	0.79亿	1.670%
2026-04-21	14.480	14.400	14.480	14.300	-0.090	-0.620%	4.90万	0.70亿	1.500%
2026-04-20	14.350	14.490	14.660	14.240	0.140	0.980%	6.17万	0.89亿	1.890%
2026-04-17	14.170	14.350	14.410	14.140	0.130	0.910%	5.93万	0.85亿	1.820%
2026-04-16	13.960	14.220	14.260	13.770	0.260	1.860%	5.26万	0.74亿	1.610%
2026-04-15	14.140	13.960	14.370	13.900	0.000	0.000%	5.34万	0.00亿	0.000%
2026-04-14	14.180	14.180	14.330	14.080	0.130	0.925%	5.28万	0.00亿	0.000%
2026-04-13	13.790	14.050	14.070	13.730	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-10	14.000	13.950	14.110	13.890	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-09	13.890	13.960	14.020	13.730	0.000	0.000%	6.14万	0.00亿	0.000%
2026-04-08	13.420	13.900	13.900	13.330	0.000	0.000%	8.24万	0.00亿	0.000%
2026-04-07	12.820	13.160	13.220	12.820	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-03	13.100	12.940	13.270	12.900	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-02	13.360	13.150	13.540	13.050	0.000	0.000%	4.45万	0.00亿	0.000%
2026-04-01	13.360	13.490	13.620	13.360	0.000	0.000%	5.69万	0.00亿	0.000%