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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.84 | 35.65 | 34.39 | 35.44 | +2.75% | 2.41 | 5.86% |
| 2026-01-15 | 34.16 | 34.72 | 34.16 | 34.49 | -0.23% | 1.66 | 4.11% |
| 2026-01-14 | 35.00 | 35.29 | 34.06 | 34.57 | -0.32% | 2.85 | 6.98% |
| 2026-01-13 | 36.28 | 36.55 | 34.51 | 34.68 | -4.70% | 2.88 | 6.97% |
| 2026-01-12 | 36.04 | 37.10 | 35.61 | 36.39 | +3.35% | 3.35 | 7.87% |
| 2026-01-09 | 33.51 | 35.86 | 33.29 | 35.21 | +5.04% | 2.29 | 10.28% |
| 2026-01-08 | 33.09 | 33.62 | 33.03 | 33.52 | +0.72% | 0.90 | 4.17% |
| 2026-01-07 | 33.14 | 33.38 | 33.08 | 33.28 | +0.42% | 0.80 | 3.74% |
| 2026-01-06 | 33.01 | 33.27 | 32.73 | 33.14 | +0.33% | 0.80 | 3.76% |
| 2026-01-05 | 32.26 | 33.07 | 32.21 | 33.03 | +2.93% | 0.87 | 4.13% |
| 2025-12-31 | 32.66 | 32.74 | 32.08 | 32.09 | -1.84% | 0.66 | 3.16% |
| 2025-12-30 | 32.38 | 32.77 | 32.33 | 32.69 | +0.55% | 0.74 | 3.51% |
| 2025-12-29 | 32.55 | 32.81 | 32.41 | 32.51 | -0.49% | 0.49 | 2.31% |
| 2025-12-26 | 33.09 | 33.09 | 32.57 | 32.67 | -1.36% | 0.65 | 3.07% |
| 2025-12-25 | 33.28 | 33.28 | 32.80 | 33.12 | -0.15% | 0.62 | 2.93% |
| 2025-12-24 | 32.55 | 33.25 | 32.39 | 33.17 | +2.98% | 0.95 | 4.48% |
| 2025-12-23 | 32.28 | 32.57 | 32.08 | 32.21 | -0.31% | 0.49 | 2.33% |
| 2025-12-22 | 32.00 | 32.65 | 32.00 | 32.31 | +1.22% | 0.59 | 2.80% |
| 2025-12-19 | 31.79 | 32.44 | 31.79 | 31.92 | +0.69% | 0.60 | 2.91% |
| 2025-12-18 | 31.55 | 31.97 | 31.51 | 31.70 | -0.60% | 0.49 | 2.39% |