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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.30 | 43.00 | 37.11 | 41.92 | +11.97% | 10.13 | 21.12% |
| 2026-04-20 | 35.86 | 37.73 | 35.40 | 37.44 | +4.55% | 3.22 | 7.49% |
| 2026-04-17 | 34.75 | 36.20 | 34.72 | 35.81 | +2.78% | 2.80 | 6.67% |
| 2026-04-16 | 34.89 | 35.23 | 34.74 | 34.84 | +0.58% | 1.42 | 3.46% |
| 2026-04-15 | 35.10 | 35.42 | 34.58 | 34.64 | -0.60% | 1.53 | 3.71% |
| 2026-04-14 | 34.85 | 35.39 | 34.48 | 34.85 | +0.90% | 1.59 | 3.87% |
| 2026-04-13 | 34.50 | 34.91 | 34.22 | 34.54 | -0.26% | 1.06 | 2.62% |
| 2026-04-10 | 35.15 | 35.34 | 34.61 | 34.63 | -0.72% | 1.45 | 3.52% |
| 2026-04-09 | 35.19 | 35.32 | 34.71 | 34.88 | -1.75% | 1.42 | 3.46% |
| 2026-04-08 | 34.98 | 35.52 | 34.84 | 35.50 | +3.62% | 1.66 | 4.00% |
| 2026-04-07 | 34.22 | 34.86 | 34.00 | 34.26 | +0.47% | 1.03 | 2.54% |
| 2026-04-03 | 33.68 | 34.80 | 33.16 | 34.10 | +1.85% | 1.21 | 3.04% |
| 2026-04-02 | 34.73 | 34.78 | 33.27 | 33.48 | -4.04% | 1.10 | 2.75% |
| 2026-04-01 | 34.52 | 35.79 | 34.38 | 34.89 | +3.35% | 1.65 | 3.99% |
| 2026-03-31 | 33.99 | 34.90 | 33.62 | 33.76 | -1.14% | 1.11 | 2.78% |
| 2026-03-30 | 33.62 | 34.50 | 33.31 | 34.15 | -0.12% | 1.04 | 2.61% |
| 2026-03-27 | 33.34 | 34.48 | 33.03 | 34.19 | +1.12% | 1.17 | 2.92% |
| 2026-03-26 | 34.75 | 35.59 | 33.70 | 33.81 | -2.56% | 1.92 | 4.71% |
| 2026-03-25 | 32.61 | 35.00 | 32.61 | 34.70 | +6.21% | 2.58 | 6.46% |
| 2026-03-24 | 33.00 | 33.30 | 31.60 | 32.67 | +1.74% | 1.48 | 3.92% |