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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.90 | 40.19 | 38.50 | 39.90 | +2.26% | 5.11 | 19.99% |
| 2025-08-18 | 38.51 | 39.33 | 38.34 | 39.02 | +1.48% | 3.77 | 15.01% |
| 2025-08-15 | 37.56 | 38.58 | 37.53 | 38.45 | +2.37% | 2.87 | 11.64% |
| 2025-08-14 | 39.26 | 39.26 | 37.51 | 37.56 | -4.33% | 4.20 | 17.05% |
| 2025-08-13 | 38.15 | 39.36 | 37.98 | 39.26 | +3.18% | 5.73 | 22.85% |
| 2025-08-12 | 37.86 | 38.80 | 37.58 | 38.05 | +0.16% | 3.00 | 12.22% |
| 2025-08-11 | 37.56 | 38.49 | 37.40 | 37.99 | +1.41% | 3.43 | 13.96% |
| 2025-08-08 | 37.56 | 38.29 | 37.36 | 37.46 | -1.03% | 3.18 | 13.09% |
| 2025-08-07 | 37.08 | 39.38 | 37.07 | 37.85 | +0.34% | 6.25 | 25.40% |
| 2025-08-06 | 38.31 | 38.55 | 37.14 | 37.72 | -0.66% | 6.09 | 25.03% |
| 2025-08-05 | 35.19 | 38.88 | 35.19 | 37.97 | +9.87% | 9.03 | 37.40% |
| 2025-08-04 | 33.53 | 34.65 | 33.45 | 34.56 | +2.52% | 1.36 | 6.13% |
| 2025-08-01 | 34.16 | 34.60 | 33.51 | 33.71 | -2.80% | 1.66 | 7.57% |
| 2025-07-31 | 34.60 | 35.75 | 34.46 | 34.68 | +0.73% | 2.11 | 9.29% |
| 2025-07-30 | 35.40 | 35.40 | 34.14 | 34.43 | -2.58% | 1.79 | 8.00% |
| 2025-07-29 | 35.64 | 35.85 | 35.06 | 35.34 | -1.64% | 1.67 | 7.30% |
| 2025-07-28 | 35.28 | 35.97 | 34.82 | 35.93 | +2.04% | 2.42 | 10.54% |
| 2025-07-25 | 34.82 | 35.21 | 34.71 | 35.21 | +0.92% | 1.35 | 5.98% |
| 2025-07-24 | 34.61 | 34.97 | 34.61 | 34.89 | +1.25% | 1.15 | 5.13% |
| 2025-07-23 | 34.70 | 35.07 | 34.46 | 34.46 | -1.01% | 1.45 | 6.45% |