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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.77 | 38.18 | 37.47 | 37.55 | -0.77% | 2.10 | 4.73% |
| 2026-02-12 | 36.58 | 38.11 | 36.39 | 37.84 | +3.42% | 2.71 | 6.18% |
| 2026-02-11 | 36.50 | 36.98 | 36.16 | 36.59 | +0.25% | 1.50 | 3.47% |
| 2026-02-10 | 35.16 | 37.39 | 35.01 | 36.50 | +3.84% | 2.82 | 6.55% |
| 2026-02-09 | 34.48 | 35.50 | 34.48 | 35.15 | +3.57% | 1.72 | 4.18% |
| 2026-02-06 | 34.03 | 34.65 | 33.72 | 33.94 | -0.85% | 1.22 | 3.03% |
| 2026-02-05 | 34.61 | 34.99 | 33.99 | 34.23 | -1.84% | 1.11 | 2.75% |
| 2026-02-04 | 35.34 | 35.49 | 34.43 | 34.87 | -1.83% | 1.76 | 4.30% |
| 2026-02-03 | 35.68 | 35.86 | 34.84 | 35.52 | -1.52% | 2.54 | 6.11% |
| 2026-02-02 | 36.88 | 37.30 | 36.00 | 36.07 | -2.93% | 2.12 | 4.93% |
| 2026-01-30 | 36.36 | 37.68 | 35.30 | 37.16 | +1.81% | 3.69 | 8.51% |
| 2026-01-29 | 36.66 | 37.79 | 35.88 | 36.50 | -0.82% | 2.70 | 6.23% |
| 2026-01-28 | 36.88 | 37.47 | 36.53 | 36.80 | -1.02% | 2.50 | 5.77% |
| 2026-01-27 | 35.37 | 38.46 | 34.61 | 37.18 | +4.26% | 4.19 | 9.70% |
| 2026-01-26 | 36.18 | 37.09 | 35.25 | 35.66 | -0.81% | 2.09 | 4.93% |
| 2026-01-23 | 35.93 | 36.04 | 35.58 | 35.95 | +0.11% | 1.52 | 3.62% |
| 2026-01-22 | 36.00 | 36.26 | 35.57 | 35.91 | +0.25% | 1.50 | 3.58% |
| 2026-01-21 | 34.75 | 35.92 | 34.60 | 35.82 | +2.17% | 1.97 | 4.72% |
| 2026-01-20 | 35.34 | 35.66 | 34.73 | 35.06 | -1.16% | 1.46 | 3.54% |
| 2026-01-19 | 35.86 | 36.40 | 35.16 | 35.47 | +0.08% | 1.79 | 4.29% |