骏创科技 (833533) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-25	37.860	36.330	-1.760	-4.62%	36.060	37.980	57675	21272	7.99%
2025-09-24	38.520	38.090	-0.890	-2.28%	37.120	38.900	61541	23280	8.52%
2025-09-23	38.090	38.980	0.610	1.59%	37.050	39.490	71109	27450	9.85%
2025-09-22	38.570	38.370	-0.640	-1.64%	38.300	40.970	71948	28405	9.96%
2025-09-19	42.020	39.010	-1.810	-4.43%	38.910	42.060	85405	34016	11.83%
2025-09-18	41.060	40.820	1.050	2.64%	39.780	43.560	164001	68782	22.71%
2025-09-17	37.940	39.770	0.960	2.47%	37.740	41.780	124462	49424	17.24%
2025-09-16	36.450	38.810	2.800	7.78%	35.910	39.290	107860	40796	14.94%
2025-09-15	35.430	36.010	0.820	2.33%	35.000	36.600	36554	13133	5.06%
2025-09-12	36.700	35.190	-0.970	-2.68%	35.140	36.790	37828	13499	5.24%
2025-09-11	36.800	36.160	-0.560	-1.53%	35.350	36.870	42374	15210	5.87%
2025-09-10	36.310	36.720	0.220	0.60%	36.200	37.750	35042	12948	4.85%
2025-09-09	38.100	36.500	-2.380	-6.12%	36.500	38.180	61228	22737	8.48%
2025-09-08	37.540	38.880	1.820	4.91%	37.000	39.980	103512	40276	14.33%
2025-09-05	35.650	37.060	1.000	2.77%	35.650	37.500	63577	23474	8.80%
2025-09-04	35.060	36.060	0.650	1.84%	34.900	37.500	63267	22981	8.76%
2025-09-03	37.000	35.410	-2.200	-5.85%	35.370	39.260	77069	28462	10.67%
2025-09-02	33.990	37.610	3.790	11.21%	33.200	39.990	131750	48613	18.25%
2025-09-01	34.790	33.820	-0.730	-2.11%	33.570	34.790	26459	8956	3.66%
2025-08-29	34.420	34.550	0.170	0.49%	34.200	35.760	32467	11385	4.50%
2025-08-28	34.000	34.380	0.380	1.12%	33.100	34.490	31791	10770	4.40%
2025-08-27	35.440	34.000	-1.160	-3.30%	34.000	35.440	35594	12355	4.93%
2025-08-26	35.620	35.160	-0.690	-1.92%	35.000	35.790	34791	12268	4.82%
2025-08-25	35.800	35.850	0.150	0.42%	35.580	36.410	35098	12618	4.86%
2025-08-22	35.780	35.700	0.160	0.45%	35.200	36.350	30717	10946	4.25%
2025-08-21	36.560	35.540	-0.840	-2.31%	35.400	36.870	31209	11264	4.32%
2025-08-20	36.560	36.380	-0.530	-1.44%	35.720	37.180	49282	17967	6.82%
2025-08-19	35.650	36.910	1.260	3.53%	35.300	37.800	90739	33302	12.57%
2025-08-18	34.310	35.650	1.390	4.06%	34.070	36.250	66449	23414	9.20%
2025-08-15	34.150	34.260	0.350	1.03%	33.800	34.570	27534	9422	3.81%
2025-08-14	34.470	33.910	-0.400	-1.17%	33.210	34.480	28785	9730	4.04%
2025-08-13	33.960	34.310	0.190	0.56%	33.780	34.410	24464	8352	3.44%
2025-08-12	34.210	34.120	-0.230	-0.67%	33.970	34.390	18347	6262	2.58%
2025-08-11	34.470	34.350	0.120	0.35%	34.160	34.500	18202	6246	2.56%
2025-08-08	35.040	34.230	-0.910	-2.59%	34.230	35.160	23590	8159	3.31%
2025-08-07	36.500	35.140	-1.000	-2.77%	35.100	36.500	39684	14070	5.57%
2025-08-06	35.100	36.140	1.250	3.58%	34.580	36.360	58443	20948	8.21%
2025-08-05	35.110	34.890	0.100	0.29%	34.610	35.270	16724	5829	2.35%
2025-08-04	33.820	34.790	0.820	2.41%	33.780	34.800	19491	6708	2.74%
2025-08-01	34.090	33.970	0.150	0.44%	33.370	34.090	14315	4826	2.01%
2025-07-31	34.420	33.820	-0.590	-1.71%	33.810	34.680	17748	6064	2.49%
2025-07-30	34.700	34.410	-0.260	-0.75%	33.800	34.900	24491	8370	3.44%
2025-07-29	35.100	34.670	-0.270	-0.77%	34.450	35.100	17128	5940	2.41%
2025-07-28	35.420	34.940	-0.170	-0.48%	34.900	35.480	17507	6144	2.46%
2025-07-25	35.410	35.110	-0.040	-0.11%	34.910	35.460	21044	7389	2.96%
2025-07-24	35.000	35.150	0.170	0.49%	34.950	35.610	25000	8778	3.51%
2025-07-23	35.500	34.980	-0.890	-2.48%	34.830	35.860	29561	10408	4.15%
2025-07-22	36.410	35.870	-0.860	-2.34%	35.820	36.910	34267	12387	4.81%
2025-07-21	35.900	36.730	1.180	3.32%	35.810	37.590	53021	19538	7.45%
2025-07-18	36.170	35.550	-0.700	-1.93%	35.380	36.390	30845	11017	4.33%
2025-07-17	36.090	36.250	-0.010	-0.03%	35.960	36.780	29032	10548	4.08%
2025-07-16	36.020	36.260	0.220	0.61%	35.760	36.990	31238	11369	4.39%
2025-07-15	36.380	36.040	-0.340	-0.93%	35.630	36.980	26348	9522	3.70%
2025-07-14	35.870	36.380	0.680	1.90%	35.700	37.410	42171	15418	5.92%
2025-07-11	35.500	35.700	0.490	1.39%	34.900	36.600	32829	11689	4.61%
2025-07-10	34.960	35.210	-0.290	-0.82%	34.600	35.600	28237	9880	3.97%
2025-07-09	36.340	35.500	-0.320	-0.89%	35.270	37.750	45068	16581	6.33%
2025-07-08	34.800	35.820	0.960	2.75%	34.670	35.820	24254	8608	3.41%
2025-07-07	34.730	34.860	-0.180	-0.51%	34.400	35.250	14955	5214	2.10%
2025-07-04	36.000	35.040	-0.840	-2.34%	35.000	36.360	24267	8579	3.41%
2025-07-03	35.880	35.880	0.320	0.90%	35.300	36.030	20566	7349	2.89%
2025-07-02	36.910	35.560	-1.200	-3.26%	35.080	36.910	34190	12232	4.80%
2025-07-01	37.430	36.760	-0.840	-2.23%	36.600	37.690	30432	11244	4.27%
2025-06-30	37.480	37.600	0.120	0.32%	37.150	37.800	33277	12454	4.67%
2025-06-27	38.300	37.480	-0.490	-1.29%	37.400	38.570	38123	14421	5.36%
2025-06-26	37.100	37.970	-0.220	-0.58%	37.100	39.180	59717	22890	8.39%
2025-06-25	37.000	38.190	-0.430	-1.11%	37.000	38.950	86183	32521	12.11%
2025-06-24	38.000	38.620	4.690	13.82%	37.950	41.000	117879	46385	16.56%
2025-06-23	33.620	33.930	0.020	0.06%	33.000	34.230	27626	9262	3.88%
2025-06-20	35.800	33.910	-2.080	-5.78%	33.900	36.340	35096	12253	4.93%
2025-06-19	36.780	35.990	-1.500	-4.00%	35.970	38.350	44480	16573	6.25%
2025-06-18	35.860	37.490	1.400	3.88%	35.020	37.500	39291	14227	5.52%