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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.92 | 34.10 | 31.70 | 32.11 | -7.01% | 2.72 | 7.02% |
| 2026-03-20 | 36.66 | 36.80 | 34.50 | 34.53 | -4.35% | 1.89 | 4.55% |
| 2026-03-19 | 37.16 | 37.43 | 35.81 | 36.10 | -4.37% | 1.52 | 3.55% |
| 2026-03-18 | 37.21 | 37.98 | 37.01 | 37.75 | +2.28% | 1.61 | 3.64% |
| 2026-03-17 | 38.00 | 38.16 | 36.88 | 36.91 | -2.87% | 1.77 | 4.04% |
| 2026-03-16 | 36.21 | 38.00 | 35.43 | 38.00 | +4.45% | 2.53 | 5.80% |
| 2026-03-13 | 37.00 | 37.17 | 36.30 | 36.38 | -2.34% | 1.30 | 3.00% |
| 2026-03-12 | 37.36 | 38.56 | 36.90 | 37.25 | -0.98% | 2.08 | 4.69% |
| 2026-03-11 | 38.11 | 38.61 | 37.50 | 37.62 | -1.52% | 1.47 | 3.29% |
| 2026-03-10 | 37.73 | 38.45 | 37.45 | 38.20 | +3.61% | 1.98 | 4.42% |
| 2026-03-09 | 37.00 | 37.19 | 35.32 | 36.87 | -2.41% | 2.33 | 5.50% |
| 2026-03-06 | 38.00 | 38.38 | 37.51 | 37.78 | -1.02% | 1.08 | 2.43% |
| 2026-03-05 | 38.96 | 39.11 | 37.50 | 38.17 | +0.13% | 1.78 | 3.97% |
| 2026-03-04 | 37.25 | 38.95 | 37.00 | 38.12 | +1.79% | 2.14 | 4.77% |
| 2026-03-03 | 38.89 | 39.31 | 37.31 | 37.45 | -3.38% | 2.40 | 5.33% |
| 2026-03-02 | 38.00 | 39.31 | 37.81 | 38.76 | -0.28% | 2.69 | 5.94% |
| 2026-02-27 | 39.19 | 39.47 | 38.64 | 38.87 | -2.46% | 2.16 | 4.72% |
| 2026-02-26 | 38.54 | 40.10 | 38.54 | 39.85 | +3.37% | 3.48 | 7.49% |
| 2026-02-25 | 38.55 | 39.01 | 37.68 | 38.55 | +1.55% | 2.35 | 5.21% |
| 2026-02-24 | 37.95 | 38.60 | 37.62 | 37.96 | +1.09% | 2.18 | 4.87% |