骏亚科技(603386)股票行情
骏亚科技(603386)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 12.99 | 13.35 | 0.36 | 2.77% | 12.98 | 13.41 | 67206 | 8926.86 | 2.06% |
| 2026-03-24 | 12.89 | 12.99 | 0.43 | 3.42% | 12.50 | 12.99 | 80550 | 10272.74 | 2.47% |
| 2026-03-23 | 13.15 | 12.56 | -0.92 | -6.82% | 12.40 | 13.28 | 91493 | 11758.43 | 2.80% |
| 2026-03-20 | 14.05 | 13.48 | -0.47 | -3.37% | 13.45 | 14.20 | 80580 | 11118.86 | 2.47% |
| 2026-03-19 | 14.36 | 13.95 | -0.57 | -3.93% | 13.88 | 14.36 | 90025 | 12665.55 | 2.76% |
| 2026-03-18 | 14.03 | 14.52 | 0.50 | 3.57% | 14.03 | 14.57 | 96638 | 13890.12 | 2.96% |
| 2026-03-17 | 14.86 | 14.02 | -0.84 | -5.65% | 13.99 | 14.86 | 107131 | 15306.79 | 3.28% |
| 2026-03-16 | 14.03 | 14.86 | 0.75 | 5.32% | 13.93 | 14.86 | 108632 | 15748.90 | 3.33% |
| 2026-03-13 | 14.24 | 14.11 | -0.25 | -1.74% | 14.10 | 14.43 | 60886 | 8675.70 | 1.87% |
| 2026-03-12 | 14.71 | 14.36 | -0.46 | -3.10% | 14.28 | 14.89 | 77262 | 11198.04 | 2.37% |
| 2026-03-11 | 15.00 | 14.82 | -0.16 | -1.07% | 14.80 | 15.25 | 81856 | 12276.21 | 2.51% |
| 2026-03-10 | 14.45 | 14.98 | 0.70 | 4.90% | 14.37 | 15.00 | 107804 | 15979.49 | 3.30% |
| 2026-03-09 | 14.68 | 14.28 | -0.41 | -2.79% | 13.96 | 14.72 | 87252 | 12346.27 | 2.67% |
| 2026-03-06 | 14.30 | 14.69 | 0.31 | 2.16% | 14.16 | 14.87 | 84760 | 12369.41 | 2.60% |
| 2026-03-05 | 14.20 | 14.38 | 0.37 | 2.64% | 14.20 | 14.58 | 74255 | 10670.78 | 2.28% |
| 2026-03-04 | 13.75 | 14.01 | -0.06 | -0.43% | 13.70 | 14.25 | 68845 | 9651.05 | 2.11% |
| 2026-03-03 | 15.00 | 14.07 | -0.96 | -6.39% | 14.05 | 15.15 | 123216 | 17902.57 | 3.78% |
| 2026-03-02 | 15.00 | 15.03 | -0.51 | -3.28% | 14.90 | 15.43 | 117554 | 17729.62 | 3.60% |
| 2026-02-27 | 15.68 | 15.54 | -0.27 | -1.71% | 15.37 | 15.69 | 107727 | 16672.97 | 3.30% |
| 2026-02-26 | 15.51 | 15.81 | 0.28 | 1.80% | 15.37 | 15.86 | 155904 | 24450.06 | 4.78% |
| 2026-02-25 | 15.07 | 15.53 | 0.39 | 2.58% | 15.06 | 15.70 | 191599 | 29774.50 | 5.87% |
| 2026-02-24 | 14.94 | 15.14 | 0.34 | 2.30% | 14.92 | 15.25 | 100895 | 15255.29 | 3.09% |
| 2026-02-13 | 14.66 | 14.80 | 0.08 | 0.54% | 14.66 | 14.92 | 56398 | 8364.08 | 1.73% |
| 2026-02-12 | 14.66 | 14.72 | -0.01 | -0.07% | 14.55 | 14.82 | 47788 | 7036.50 | 1.46% |
| 2026-02-11 | 14.72 | 14.73 | -0.03 | -0.20% | 14.66 | 14.95 | 43019 | 6367.29 | 1.32% |
| 2026-02-10 | 14.72 | 14.76 | 0.05 | 0.34% | 14.71 | 14.96 | 61864 | 9184.31 | 1.90% |
| 2026-02-09 | 14.67 | 14.71 | 0.23 | 1.59% | 14.55 | 14.77 | 59973 | 8803.32 | 1.84% |
| 2026-02-06 | 14.36 | 14.48 | 0.15 | 1.05% | 14.19 | 14.85 | 73026 | 10603.63 | 2.24% |
| 2026-02-05 | 14.51 | 14.33 | -0.30 | -2.05% | 14.22 | 14.68 | 74552 | 10720.02 | 2.28% |
| 2026-02-04 | 14.65 | 14.63 | -0.11 | -0.75% | 14.45 | 14.75 | 65724 | 9580.56 | 2.01% |
| 2026-02-03 | 14.37 | 14.74 | 0.51 | 3.58% | 14.28 | 14.75 | 91871 | 13373.14 | 2.82% |
| 2026-02-02 | 14.32 | 14.23 | -0.18 | -1.25% | 14.22 | 14.53 | 68329 | 9821.18 | 2.09% |
| 2026-01-30 | 14.15 | 14.41 | 0.18 | 1.26% | 14.06 | 14.50 | 87636 | 12529.54 | 2.69% |
| 2026-01-29 | 14.93 | 14.23 | -0.71 | -4.75% | 14.23 | 14.93 | 134061 | 19547.76 | 4.11% |
| 2026-01-28 | 15.33 | 14.94 | -0.51 | -3.30% | 14.93 | 15.68 | 128420 | 19382.23 | 3.94% |
| 2026-01-27 | 15.18 | 15.45 | 0.15 | 0.98% | 14.49 | 15.70 | 204370 | 30806.49 | 6.26% |
| 2026-01-26 | 15.89 | 15.30 | -0.86 | -5.32% | 15.11 | 15.93 | 245965 | 38106.06 | 7.54% |
| 2026-01-23 | 16.54 | 16.16 | -0.39 | -2.36% | 16.12 | 16.55 | 252871 | 40986.84 | 7.75% |
| 2026-01-22 | 16.15 | 16.55 | 0.47 | 2.92% | 16.09 | 16.79 | 334584 | 55064.90 | 10.25% |
| 2026-01-21 | 15.42 | 16.08 | 0.44 | 2.81% | 15.40 | 16.17 | 227886 | 36397.16 | 6.98% |
| 2026-01-20 | 15.91 | 15.64 | -0.26 | -1.64% | 15.42 | 16.05 | 169139 | 26570.52 | 5.18% |
| 2026-01-19 | 15.68 | 15.90 | 0.22 | 1.40% | 15.46 | 15.98 | 164685 | 26039.16 | 5.05% |
| 2026-01-16 | 15.48 | 15.68 | 0.38 | 2.48% | 15.18 | 15.75 | 169605 | 26271.05 | 5.20% |
| 2026-01-15 | 15.50 | 15.30 | -0.34 | -2.17% | 15.01 | 15.50 | 149304 | 22697.52 | 4.58% |
| 2026-01-14 | 15.60 | 15.64 | 0.14 | 0.90% | 15.31 | 15.82 | 203267 | 31626.42 | 6.23% |
| 2026-01-13 | 16.24 | 15.50 | -0.68 | -4.20% | 15.48 | 16.28 | 212452 | 33315.75 | 6.51% |
| 2026-01-12 | 15.98 | 16.18 | 0.20 | 1.25% | 15.70 | 16.23 | 251477 | 40306.06 | 7.71% |
| 2026-01-09 | 15.70 | 15.98 | 0.29 | 1.85% | 15.57 | 15.99 | 231821 | 36728.52 | 7.10% |
| 2026-01-08 | 15.25 | 15.69 | 0.35 | 2.28% | 15.20 | 15.84 | 265338 | 41390.24 | 8.13% |
| 2026-01-07 | 15.43 | 15.34 | -0.21 | -1.35% | 15.25 | 15.81 | 218515 | 33787.72 | 6.70% |
| 2026-01-06 | 15.41 | 15.55 | -0.04 | -0.26% | 15.17 | 15.69 | 245248 | 37816.26 | 7.52% |
| 2026-01-05 | 15.33 | 15.59 | 0.26 | 1.70% | 15.10 | 15.65 | 301754 | 46220.91 | 9.25% |
| 2025-12-31 | 16.08 | 15.33 | -1.02 | -6.24% | 15.30 | 16.12 | 411803 | 64204.98 | 12.62% |
| 2025-12-30 | 15.55 | 16.35 | 0.58 | 3.68% | 15.50 | 16.60 | 580773 | 93768.65 | 17.80% |
| 2025-12-29 | 15.40 | 15.77 | 0.66 | 4.37% | 15.20 | 16.62 | 662995 | 106719.91 | 20.32% |
| 2025-12-26 | 15.41 | 15.11 | -0.29 | -1.88% | 14.95 | 15.54 | 225156 | 34274.14 | 6.90% |
| 2025-12-25 | 14.96 | 15.40 | 0.29 | 1.92% | 14.96 | 15.50 | 259990 | 39662.13 | 7.97% |
| 2025-12-24 | 14.52 | 15.11 | 0.31 | 2.09% | 14.43 | 15.17 | 203005 | 30290.14 | 6.22% |
| 2025-12-23 | 15.53 | 14.80 | -1.03 | -6.51% | 14.80 | 15.83 | 306376 | 46968.88 | 9.39% |
| 2025-12-22 | 15.26 | 15.83 | 0.65 | 4.28% | 15.11 | 16.03 | 366225 | 57135.72 | 11.22% |
| 2025-12-19 | 15.21 | 15.18 | -0.16 | -1.04% | 14.93 | 15.39 | 249949 | 37802.63 | 7.66% |
| 2025-12-18 | 14.84 | 15.34 | 0.27 | 1.79% | 14.65 | 15.49 | 317078 | 48123.18 | 9.72% |
| 2025-12-17 | 14.84 | 15.07 | -0.07 | -0.46% | 14.40 | 15.10 | 301801 | 44430.28 | 9.25% |
| 2025-12-16 | 14.98 | 15.14 | 0.14 | 0.93% | 14.80 | 15.37 | 295322 | 44576.15 | 9.05% |
| 2025-12-15 | 15.73 | 15.00 | -1.45 | -8.81% | 14.95 | 15.74 | 388976 | 59131.14 | 11.92% |
| 2025-12-12 | 17.20 | 16.45 | -1.35 | -7.58% | 16.02 | 17.37 | 537926 | 88829.56 | 16.48% |
| 2025-12-11 | 17.35 | 17.80 | -0.34 | -1.87% | 17.00 | 18.70 | 594207 | 105846.79 | 18.21% |
| 2025-12-10 | 18.50 | 18.14 | -2.01 | -9.98% | 18.14 | 19.73 | 717374 | 132444.53 | 21.98% |
| 2025-12-09 | 17.02 | 20.15 | 1.83 | 9.99% | 17.02 | 20.15 | 787498 | 147076.42 | 24.13% |
| 2025-12-08 | 16.70 | 18.32 | 1.67 | 10.03% | 15.51 | 18.32 | 865588 | 141538.75 | 26.53% |
| 2025-12-05 | 16.65 | 16.65 | 1.51 | 9.97% | 16.43 | 16.65 | 442984 | 73744.91 | 13.58% |
| 2025-12-04 | 15.14 | 15.14 | 1.38 | 10.03% | 15.14 | 15.14 | 91083 | 13789.91 | 2.79% |
| 2025-12-03 | 12.80 | 13.76 | 1.25 | 9.99% | 12.43 | 13.76 | 183842 | 24026.87 | 5.63% |
| 2025-12-02 | 12.65 | 12.51 | -0.15 | -1.18% | 12.40 | 12.71 | 49112 | 6164.49 | 1.51% |
| 2025-12-01 | 12.59 | 12.66 | 0.21 | 1.69% | 12.38 | 12.69 | 55635 | 6992.77 | 1.70% |
| 2025-11-28 | 12.32 | 12.45 | 0.15 | 1.22% | 12.19 | 12.46 | 34105 | 4206.86 | 1.05% |
| 2025-11-27 | 12.09 | 12.30 | 0.20 | 1.65% | 12.03 | 12.40 | 40424 | 4969.85 | 1.24% |
| 2025-11-26 | 12.27 | 12.10 | -0.20 | -1.63% | 12.10 | 12.38 | 39268 | 4806.03 | 1.20% |
| 2025-11-25 | 12.10 | 12.30 | 0.21 | 1.74% | 12.10 | 12.50 | 47306 | 5838.21 | 1.45% |
| 2025-11-24 | 11.89 | 12.09 | 0.33 | 2.81% | 11.85 | 12.14 | 49262 | 5910.30 | 1.51% |
上证大盘股票行情在线 K线走势图
骏亚科技(603386)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
