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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.18 | 30.46 | 30.05 | 30.36 | +0.56% | 0.49 | 2.61% |
| 2025-05-23 | 30.62 | 31.03 | 30.19 | 30.19 | -1.46% | 0.80 | 4.24% |
| 2025-05-22 | 30.97 | 31.65 | 30.63 | 30.64 | -1.34% | 1.00 | 5.28% |
| 2025-05-21 | 31.40 | 31.48 | 30.80 | 31.06 | -1.33% | 0.82 | 4.30% |
| 2025-05-20 | 31.31 | 31.56 | 31.00 | 31.47 | +0.35% | 0.71 | 3.68% |
| 2025-05-19 | 32.09 | 32.24 | 31.25 | 31.36 | -2.71% | 1.19 | 6.14% |
| 2025-05-16 | 31.23 | 33.06 | 31.12 | 32.24 | +3.15% | 1.85 | 9.37% |
| 2025-05-15 | 31.95 | 31.95 | 31.11 | 31.26 | -2.12% | 0.88 | 4.57% |
| 2025-05-14 | 32.21 | 32.48 | 31.71 | 31.93 | +0.09% | 1.07 | 5.41% |
| 2025-05-13 | 32.65 | 32.74 | 31.82 | 31.90 | +0.06% | 1.21 | 6.11% |
| 2025-05-12 | 31.70 | 32.00 | 31.49 | 31.88 | +2.69% | 1.20 | 6.12% |
| 2025-05-09 | 31.54 | 31.69 | 30.93 | 31.05 | -2.10% | 0.89 | 4.66% |
| 2025-05-08 | 31.13 | 32.06 | 31.01 | 31.71 | +2.34% | 1.37 | 7.04% |
| 2025-05-07 | 31.44 | 31.68 | 30.64 | 30.99 | -0.64% | 1.26 | 6.57% |
| 2025-05-06 | 30.76 | 31.25 | 30.40 | 31.19 | +3.36% | 1.22 | 6.44% |