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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.44 | 35.62 | 34.81 | 34.81 | -2.63% | 2.22 | 9.81% |
| 2025-07-21 | 35.15 | 35.76 | 35.07 | 35.75 | +0.70% | 2.15 | 9.40% |
| 2025-07-18 | 36.89 | 36.90 | 35.42 | 35.50 | -2.42% | 3.25 | 14.03% |
| 2025-07-17 | 37.00 | 37.07 | 35.86 | 36.38 | -1.14% | 3.98 | 16.96% |
| 2025-07-16 | 35.81 | 37.29 | 35.18 | 36.80 | +2.34% | 5.70 | 24.34% |
| 2025-07-15 | 34.50 | 36.92 | 34.35 | 35.96 | +4.26% | 5.55 | 23.98% |
| 2025-07-14 | 33.98 | 35.09 | 33.91 | 34.49 | +2.22% | 3.06 | 13.70% |
| 2025-07-11 | 34.78 | 34.99 | 33.50 | 33.74 | -3.96% | 3.89 | 17.76% |
| 2025-07-10 | 34.13 | 37.66 | 33.77 | 35.13 | +6.33% | 6.45 | 28.22% |
| 2025-07-09 | 33.42 | 33.71 | 33.00 | 33.04 | -1.73% | 1.45 | 7.12% |
| 2025-07-08 | 32.48 | 33.98 | 32.38 | 33.62 | +2.97% | 2.19 | 10.71% |
| 2025-07-07 | 33.14 | 33.38 | 32.47 | 32.65 | -2.91% | 1.68 | 8.39% |
| 2025-07-04 | 35.01 | 35.19 | 33.30 | 33.63 | -1.38% | 2.33 | 11.22% |
| 2025-07-03 | 33.17 | 34.76 | 32.88 | 34.10 | +3.21% | 2.74 | 13.20% |
| 2025-07-02 | 34.08 | 34.08 | 32.71 | 33.04 | -3.22% | 2.16 | 10.69% |
| 2025-07-01 | 34.03 | 35.11 | 33.70 | 34.14 | -0.84% | 2.73 | 13.08% |
| 2025-06-30 | 35.20 | 35.83 | 34.02 | 34.43 | +0.35% | 4.45 | 20.92% |
| 2025-06-27 | 33.24 | 34.97 | 32.95 | 34.31 | +3.28% | 4.36 | 21.06% |
| 2025-06-26 | 32.54 | 34.77 | 32.38 | 33.22 | +3.88% | 4.50 | 21.94% |
| 2025-06-25 | 31.94 | 32.10 | 31.63 | 31.98 | +0.25% | 1.33 | 6.82% |