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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.15 | 32.14 | 31.13 | 31.90 | +2.37% | 1.50 | 7.69% |
| 2025-06-23 | 30.60 | 31.27 | 30.52 | 31.16 | +0.35% | 0.90 | 4.74% |
| 2025-06-20 | 30.87 | 31.82 | 30.77 | 31.05 | -0.06% | 1.21 | 6.33% |
| 2025-06-19 | 31.57 | 31.83 | 30.89 | 31.07 | -1.61% | 1.14 | 5.93% |
| 2025-06-18 | 30.38 | 31.69 | 30.26 | 31.58 | +3.34% | 1.76 | 9.24% |
| 2025-06-17 | 31.00 | 31.17 | 30.35 | 30.56 | -1.29% | 0.81 | 4.31% |
| 2025-06-16 | 30.68 | 31.38 | 30.68 | 30.96 | +0.19% | 0.78 | 4.11% |
| 2025-06-13 | 30.95 | 31.84 | 30.83 | 30.90 | -1.50% | 1.51 | 7.92% |
| 2025-06-12 | 30.44 | 31.93 | 30.42 | 31.37 | +2.55% | 1.70 | 8.95% |
| 2025-06-11 | 30.28 | 30.95 | 30.25 | 30.59 | +1.12% | 0.72 | 3.86% |
| 2025-06-10 | 30.81 | 30.85 | 29.94 | 30.25 | -1.79% | 0.82 | 4.41% |
| 2025-06-09 | 30.66 | 30.88 | 30.61 | 30.80 | +0.65% | 0.54 | 2.87% |
| 2025-06-06 | 30.80 | 30.99 | 30.50 | 30.60 | -0.78% | 0.65 | 3.48% |
| 2025-06-05 | 30.24 | 31.18 | 30.10 | 30.84 | +1.65% | 1.08 | 5.76% |
| 2025-06-04 | 29.99 | 30.48 | 29.88 | 30.34 | +1.27% | 0.55 | 2.98% |
| 2025-06-03 | 29.86 | 30.24 | 29.81 | 29.96 | +0.33% | 0.45 | 2.45% |
| 2025-05-30 | 30.43 | 30.48 | 29.75 | 29.86 | -2.23% | 0.73 | 4.00% |
| 2025-05-29 | 30.05 | 30.75 | 29.84 | 30.54 | +2.77% | 0.92 | 4.90% |
| 2025-05-28 | 30.06 | 30.27 | 29.62 | 29.72 | -0.33% | 0.50 | 2.74% |
| 2025-05-27 | 30.30 | 30.30 | 29.66 | 29.81 | -1.80% | 0.71 | 3.86% |