钧崴电子 sz.301458
44.66
+10.14%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.93 | 45.20 | 40.93 | 44.66 | +10.14% | 5.59 | 10.93% |
| 2026-05-21 | 43.50 | 44.05 | 40.40 | 40.55 | -5.85% | 4.00 | 8.04% |
| 2026-05-20 | 42.96 | 43.90 | 42.53 | 43.07 | -0.05% | 2.83 | 5.58% |
| 2026-05-19 | 41.99 | 43.69 | 41.22 | 43.09 | +3.14% | 3.14 | 6.26% |
| 2026-05-18 | 42.10 | 42.58 | 41.51 | 41.78 | -1.74% | 2.27 | 4.60% |
| 2026-05-15 | 43.46 | 43.80 | 42.19 | 42.52 | -1.14% | 2.60 | 5.15% |
| 2026-05-14 | 44.36 | 44.62 | 42.86 | 43.01 | -3.02% | 3.37 | 6.60% |
| 2026-05-13 | 44.44 | 45.16 | 44.00 | 44.35 | -1.47% | 3.62 | 6.94% |
| 2026-05-12 | 43.99 | 45.92 | 43.43 | 45.01 | +2.74% | 6.03 | 11.47% |
| 2026-05-11 | 43.37 | 44.44 | 43.00 | 43.81 | +2.19% | 4.66 | 9.08% |
| 2026-05-08 | 42.08 | 43.69 | 42.04 | 42.87 | +0.87% | 3.95 | 7.81% |
| 2026-05-07 | 40.30 | 43.64 | 39.69 | 42.50 | +5.91% | 5.77 | 11.62% |
| 2026-05-06 | 40.38 | 40.60 | 39.90 | 40.13 | +0.35% | 3.59 | 7.61% |
| 2026-04-30 | 39.76 | 41.77 | 39.55 | 39.99 | +1.11% | 3.24 | 6.86% |
| 2026-04-29 | 38.59 | 40.49 | 37.76 | 39.55 | +1.72% | 3.59 | 7.80% |
| 2026-04-28 | 39.90 | 39.90 | 38.58 | 38.88 | -2.36% | 2.43 | 5.32% |
| 2026-04-27 | 39.46 | 40.80 | 39.46 | 39.82 | +1.09% | 3.20 | 6.80% |
| 2026-04-24 | 39.32 | 40.18 | 38.71 | 39.39 | -0.81% | 3.21 | 6.91% |
| 2026-04-23 | 41.81 | 41.93 | 39.09 | 39.71 | -5.27% | 4.98 | 10.65% |
| 2026-04-22 | 42.73 | 43.04 | 41.41 | 41.92 | 0.00% | 7.33 | 14.85% |