骏成科技

sz301106 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-15）

17.12

涨跌幅

-2.28%

成交量

2,319,700 股

成交额

39,656,764 元

换手率

1.62%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-15	17.28	17.12	17.43	16.78	-2.28%	2,319,700	39,656,764	1.62
2026-10-14	18.04	17.52	18.04	17.47	-2.56%	1,970,200	34,830,116	1.38
2026-10-13	17.28	17.98	18.15	16.61	+2.63%	2,756,400	48,203,680	1.93
2026-10-12	17.83	17.52	17.96	17.40	-1.90%	2,029,600	35,754,988	1.42
2026-10-09	18.10	17.86	18.23	16.85	-2.03%	2,944,600	51,662,464	2.06
2026-10-08	18.50	18.23	18.87	18.05	-1.46%	2,340,900	42,966,544	1.64
2026-09-30	19.01	18.50	19.15	18.41	-2.27%	2,050,600	38,263,408	1.43
2026-09-29	18.60	18.93	19.06	18.53	+1.28%	1,598,400	30,244,744	1.12
2026-09-28	19.27	18.69	19.39	18.53	-3.06%	2,266,700	42,540,636	1.59
2026-09-24	19.45	19.28	19.65	19.23	-1.38%	1,758,700	34,126,992	1.23
2026-09-23	19.91	19.55	19.98	19.38	-0.86%	2,319,800	45,298,616	1.62
2026-09-22	19.81	19.72	19.95	19.63	-0.35%	3,488,700	68,964,504	2.44
2026-09-21	19.01	19.79	19.99	19.01	+4.05%	4,385,400	86,187,424	3.07
2026-09-18	18.98	19.02	19.20	18.91	+0.58%	3,302,500	62,925,752	2.31
2026-09-17	19.14	18.91	19.50	18.60	+0.80%	3,695,500	70,088,616	2.58
2026-09-16	18.31	18.76	18.76	18.12	+2.91%	2,874,100	53,315,992	2.01
2026-09-15	18.68	18.23	18.86	18.20	-3.03%	2,493,100	45,962,380	1.74
2026-09-14	18.56	18.80	19.05	18.28	+2.01%	2,832,000	53,211,120	1.98
2026-09-11	18.85	18.43	18.96	18.23	-3.10%	3,656,100	67,791,432	2.56
2026-09-10	19.21	19.02	19.31	18.81	-1.04%	2,629,800	50,176,648	1.84
2026-09-09	19.58	19.22	19.78	19.05	-2.09%	3,734,300	72,407,560	2.61
2026-09-08	19.95	19.63	19.95	19.41	-1.75%	4,992,900	97,746,192	3.49
2026-09-07	19.11	19.98	20.18	19.00	+5.49%	7,750,100	153,734,016	5.42
2026-09-04	18.86	18.94	19.88	18.70	+0.96%	6,254,300	120,628,016	4.37
2026-09-03	19.22	18.76	19.55	18.51	-2.09%	6,010,000	113,325,896	4.20
2026-09-02	20.00	19.16	20.00	18.88	-5.15%	6,858,400	132,051,304	4.80
2026-09-01	20.10	20.20	20.31	19.78	-0.49%	6,111,200	122,544,120	4.27
2026-08-31	19.40	20.30	20.32	19.11	+2.84%	6,947,000	138,326,096	4.86
2026-08-28	19.98	19.74	20.40	19.70	-2.90%	8,085,700	161,289,024	5.66
2026-08-27	19.67	20.33	20.68	19.67	+2.68%	10,542,800	213,163,328	7.37

需要全历史数据与程序化访问？查看骏成科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301106 获取全部历史日线。