骏成科技(301106)股票信息
| 股票代码 | 301106 |
| 股票名称 | 骏成科技 |
| 最新价/元 | 31.75 |
| 涨跌额/元 | -5.70 |
| 涨跌幅/% | -15.22 |
| 买入/元 | 31.75 |
| 卖出/元 | 31.76 |
| 昨收/元 | 37.45 |
| 今开/元 | 35.70 |
| 最高/元 | 35.70 |
| 最低/元 | 31.50 |
| 成交量/手 | 59389.29 |
| 成交额/万 | 19606.27 |
| 股净值/元 | 32.49 |
| 市净率 | 2.73 |
| 总市值/万 | 322647.74 |
| 流通值/万 | 92663.44 |
| 换手率/% | 20.35 |
| 入市日期 | 2022-01-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
骏成科技(301106)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 35.70 | 31.75 | -5.70 | -15.22 | 59389.29 | 19606.27 | 20.35 |
| 2024-10-08 | 40.35 | 37.45 | 3.60 | 10.64 | 86748.45 | 31820.79 | 29.72 |
| 2024-09-30 | 31.11 | 33.85 | 3.94 | 13.17 | 68974.86 | 22054.42 | 23.63 |
| 2024-09-27 | 28.33 | 29.91 | 1.79 | 6.37 | 47440.80 | 14177.82 | 16.26 |
| 2024-09-26 | 28.00 | 28.12 | 0.03 | 0.11 | 23392.13 | 6493.75 | 8.02 |
| 2024-09-25 | 26.98 | 28.09 | 1.11 | 4.11 | 31114.93 | 8592.92 | 10.66 |
| 2024-09-24 | 27.85 | 26.98 | -0.82 | -2.95 | 31853.53 | 8566.05 | 10.91 |
| 2024-09-23 | 28.06 | 27.80 | -0.16 | -0.57 | 6870.00 | 1920.11 | 2.35 |
| 2024-09-20 | 28.23 | 27.96 | -0.36 | -1.27 | 7374.61 | 2054.92 | 2.53 |
| 2024-09-19 | 28.00 | 28.32 | 0.49 | 1.76 | 8946.00 | 2509.30 | 3.07 |
| 2024-09-18 | 28.42 | 27.83 | -0.55 | -1.94 | 8231.20 | 2279.66 | 2.82 |
| 2024-09-13 | 28.63 | 28.38 | -0.25 | -0.87 | 6956.00 | 1977.54 | 2.38 |
| 2024-09-12 | 28.61 | 28.63 | 0.04 | 0.14 | 7096.20 | 2036.05 | 2.43 |
| 2024-09-11 | 28.89 | 28.59 | -0.08 | -0.28 | 5731.00 | 1638.32 | 1.96 |
| 2024-09-10 | 28.50 | 28.67 | 0.26 | 0.92 | 6205.40 | 1770.71 | 2.13 |
| 2024-09-09 | 28.00 | 28.41 | 0.37 | 1.32 | 7029.00 | 1986.87 | 2.41 |
| 2024-09-06 | 28.89 | 28.04 | -0.42 | -1.48 | 10504.20 | 2958.27 | 3.60 |
| 2024-09-05 | 29.15 | 28.46 | -0.69 | -2.37 | 17009.20 | 4885.54 | 5.83 |
| 2024-09-04 | 29.06 | 29.15 | -0.57 | -1.92 | 16707.53 | 4852.31 | 5.72 |
| 2024-09-03 | 29.70 | 29.72 | 0.91 | 3.16 | 24813.53 | 7354.81 | 8.50 |
| 2024-09-02 | 28.78 | 28.81 | 0.14 | 0.49 | 11914.40 | 3451.82 | 4.08 |
| 2024-08-30 | 28.99 | 28.67 | -0.30 | -1.04 | 27008.40 | 7856.64 | 9.25 |
| 2024-08-29 | 27.90 | 28.97 | 0.81 | 2.88 | 24362.00 | 6927.34 | 8.35 |
| 2024-08-28 | 27.08 | 28.16 | 0.96 | 3.53 | 16514.00 | 4588.82 | 5.66 |
| 2024-08-27 | 27.34 | 27.20 | -0.14 | -0.51 | 8846.31 | 2403.43 | 3.03 |
| 2024-08-26 | 26.70 | 27.34 | 0.19 | 0.70 | 8672.60 | 2352.05 | 2.97 |
| 2024-08-23 | 26.92 | 27.15 | -0.07 | -0.26 | 12432.40 | 3355.21 | 4.26 |
| 2024-08-22 | 26.46 | 27.22 | 0.59 | 2.22 | 20908.40 | 5695.30 | 7.16 |
| 2024-08-21 | 26.40 | 26.63 | -0.15 | -0.56 | 13721.41 | 3675.18 | 4.70 |
| 2024-08-20 | 26.82 | 26.78 | 0.10 | 0.38 | 18398.00 | 5003.46 | 6.30 |
| 2024-08-19 | 27.13 | 26.68 | -0.45 | -1.66 | 14894.40 | 3970.18 | 5.10 |
| 2024-08-16 | 26.42 | 27.13 | 0.71 | 2.69 | 21241.71 | 5728.88 | 7.28 |
| 2024-08-15 | 25.89 | 26.42 | 0.55 | 2.13 | 14079.71 | 3689.01 | 4.82 |
| 2024-08-14 | 25.58 | 25.87 | 0.21 | 0.82 | 9717.81 | 2493.45 | 3.33 |
| 2024-08-13 | 24.95 | 25.66 | 0.56 | 2.23 | 8645.01 | 2179.62 | 2.96 |
| 2024-08-12 | 24.95 | 25.10 | 0.08 | 0.32 | 7059.40 | 1758.65 | 2.42 |
| 2024-08-09 | 25.05 | 25.02 | 0.16 | 0.64 | 9707.60 | 2447.88 | 3.33 |
| 2024-08-08 | 25.02 | 24.86 | -0.24 | -0.96 | 6880.92 | 1702.95 | 2.36 |
| 2024-08-07 | 24.55 | 25.10 | 0.25 | 1.01 | 7377.30 | 1861.68 | 2.53 |
| 2024-08-06 | 24.85 | 24.85 | 0.49 | 2.01 | 6757.00 | 1672.31 | 2.32 |
| 2024-08-05 | 25.52 | 24.36 | -1.23 | -4.81 | 12639.70 | 3141.33 | 4.33 |
| 2024-08-02 | 26.30 | 25.59 | -0.71 | -2.70 | 7443.20 | 1929.11 | 2.55 |
| 2024-08-01 | 26.40 | 26.30 | -0.10 | -0.38 | 9964.20 | 2634.16 | 3.41 |
| 2024-07-31 | 25.50 | 26.40 | 1.00 | 3.94 | 11843.00 | 3086.19 | 4.06 |
| 2024-07-30 | 25.13 | 25.40 | -0.21 | -0.82 | 9188.00 | 2324.35 | 3.15 |
| 2024-07-29 | 24.73 | 25.61 | 0.88 | 3.56 | 15591.20 | 3938.02 | 5.34 |
| 2024-07-26 | 24.18 | 24.73 | 0.53 | 2.19 | 7624.40 | 1870.12 | 2.61 |
| 2024-07-25 | 24.79 | 24.20 | -0.49 | -1.99 | 10824.40 | 2626.56 | 3.71 |
| 2024-07-24 | 24.81 | 24.69 | -0.35 | -1.40 | 7863.60 | 1956.19 | 2.69 |
| 2024-07-23 | 25.51 | 25.04 | -0.68 | -2.64 | 8903.00 | 2266.53 | 3.05 |
| 2024-07-22 | 25.74 | 25.72 | 0.20 | 0.78 | 10643.80 | 2735.03 | 3.65 |
| 2024-07-19 | 24.94 | 25.52 | 0.28 | 1.11 | 12248.60 | 3129.24 | 4.20 |
| 2024-07-18 | 25.00 | 25.24 | -0.76 | -2.92 | 16744.20 | 4182.33 | 5.74 |
| 2024-07-17 | 26.88 | 26.00 | -0.87 | -3.24 | 12355.80 | 3250.19 | 4.23 |
| 2024-07-16 | 26.48 | 26.87 | 0.29 | 1.09 | 12436.40 | 3319.97 | 4.26 |
| 2024-07-15 | 27.44 | 26.58 | -0.62 | -2.28 | 13843.20 | 3698.68 | 4.74 |
| 2024-07-12 | 27.82 | 27.20 | -0.62 | -2.23 | 17911.28 | 4881.08 | 6.14 |
| 2024-07-11 | 27.20 | 27.82 | 0.88 | 3.27 | 21512.77 | 5916.08 | 7.37 |
| 2024-07-10 | 27.02 | 26.94 | 0.20 | 0.75 | 22069.20 | 5910.37 | 7.56 |
| 2024-07-09 | 26.41 | 26.74 | 0.64 | 2.45 | 25858.30 | 6838.69 | 8.86 |
| 2024-07-08 | 26.20 | 26.10 | 0.06 | 0.23 | 21387.40 | 5606.71 | 7.33 |
| 2024-07-05 | 26.35 | 26.04 | -0.14 | -0.54 | 20143.80 | 5189.99 | 6.90 |
| 2024-07-04 | 27.02 | 26.18 | -1.39 | -5.04 | 23029.00 | 6167.03 | 7.89 |
| 2024-07-03 | 28.25 | 27.57 | -0.70 | -2.48 | 13655.60 | 3822.05 | 4.68 |
| 2024-07-02 | 28.64 | 28.27 | -0.41 | -1.43 | 14135.80 | 3990.36 | 4.84 |
| 2024-07-01 | 28.65 | 28.68 | -0.07 | -0.24 | 19010.40 | 5366.59 | 6.51 |
| 2024-06-28 | 28.50 | 28.75 | -0.13 | -0.45 | 21235.97 | 6151.97 | 7.28 |
| 2024-06-27 | 29.71 | 28.88 | -1.23 | -4.09 | 26159.80 | 7674.03 | 8.96 |
| 2024-06-26 | 30.02 | 30.11 | 0.53 | 1.79 | 21404.20 | 6407.24 | 7.33 |
| 2024-06-25 | 29.74 | 29.58 | 0.22 | 0.75 | 18660.20 | 5533.67 | 6.39 |
| 2024-06-24 | 30.15 | 29.36 | -0.76 | -2.52 | 28414.40 | 8607.01 | 9.74 |
| 2024-06-21 | 30.30 | 30.12 | -0.37 | -1.21 | 30642.60 | 9091.84 | 10.50 |
| 2024-06-20 | 31.44 | 30.49 | -1.46 | -4.57 | 30222.80 | 9431.47 | 10.36 |
| 2024-06-19 | 31.96 | 31.95 | -0.16 | -0.50 | 33522.40 | 10766.22 | 11.49 |
| 2024-06-18 | 32.40 | 32.11 | -0.31 | -0.96 | 34979.60 | 11169.93 | 11.99 |
| 2024-06-17 | 30.88 | 32.42 | 0.66 | 2.08 | 54048.79 | 17507.75 | 18.52 |
| 2024-06-14 | 30.88 | 31.76 | 1.16 | 3.79 | 53798.80 | 16801.07 | 18.43 |
| 2024-06-13 | 31.03 | 30.60 | -1.02 | -3.23 | 38146.13 | 11751.30 | 13.07 |
| 2024-06-12 | 31.00 | 31.62 | 0.09 | 0.29 | 41424.10 | 12957.72 | 14.19 |
| 2024-06-11 | 32.19 | 31.53 | -1.95 | -5.82 | 49640.76 | 15656.95 | 17.01 |
| 2024-06-07 | 32.80 | 33.48 | 2.06 | 6.56 | 59696.03 | 19636.60 | 20.45 |
| 2024-06-06 | 32.19 | 31.42 | -1.00 | -3.09 | 59474.88 | 19030.73 | 20.38 |
| 2024-06-05 | 32.32 | 32.42 | -0.18 | -0.55 | 87606.34 | 29072.55 | 30.02 |
| 2024-06-04 | 34.00 | 32.60 | -2.75 | -7.78 | 96445.08 | 31331.74 | 33.05 |
| 2024-06-03 | 34.70 | 35.35 | -0.45 | -1.26 | 121837.72 | 43305.30 | 41.75 |
| 2024-05-31 | 33.41 | 35.80 | 4.30 | 13.65 | 134897.81 | 46495.20 | 46.22 |
| 2024-05-30 | 30.04 | 31.50 | 3.02 | 10.60 | 105980.07 | 31788.17 | 36.31 |
| 2024-05-29 | 30.51 | 28.48 | -0.31 | -1.08 | 68214.72 | 20042.66 | 23.37 |
| 2024-05-28 | 25.50 | 28.79 | 3.30 | 12.95 | 62887.88 | 17788.32 | 21.55 |
| 2024-05-27 | 25.00 | 25.49 | 0.69 | 2.78 | 12894.74 | 3195.29 | 4.42 |
| 2024-05-24 | 24.86 | 24.80 | -0.03 | -0.12 | 8586.72 | 2116.36 | 2.94 |
| 2024-05-23 | 36.00 | 35.16 | -1.12 | -3.09 | 6009.59 | 2130.94 | 2.88 |
| 2024-05-22 | 35.82 | 36.28 | 0.10 | 0.28 | 7471.28 | 2700.67 | 3.58 |
| 2024-05-21 | 36.30 | 36.18 | -0.21 | -0.58 | 8399.35 | 3046.49 | 4.03 |
| 2024-05-20 | 36.07 | 36.39 | 0.32 | 0.89 | 8739.00 | 3179.43 | 4.19 |
| 2024-05-17 | 35.20 | 36.07 | 0.78 | 2.21 | 11178.01 | 4016.66 | 5.36 |
| 2024-05-16 | 34.50 | 35.29 | 0.73 | 2.11 | 7249.00 | 2558.52 | 3.48 |
| 2024-05-15 | 35.19 | 34.56 | -0.56 | -1.60 | 5474.74 | 1916.30 | 2.63 |
| 2024-05-14 | 34.80 | 35.12 | 0.17 | 0.49 | 4286.00 | 1504.51 | 2.06 |
| 2024-05-13 | 35.20 | 34.95 | -0.56 | -1.58 | 5288.00 | 1855.95 | 2.54 |
日K线
周K线
月K线
