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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.45 | 31.95 | 30.92 | 31.89 | +1.40% | 0.56 | 2.74% |
| 2025-12-16 | 32.20 | 32.30 | 31.39 | 31.45 | -2.33% | 0.55 | 2.72% |
| 2025-12-15 | 32.50 | 32.66 | 32.18 | 32.20 | -1.50% | 0.50 | 2.40% |
| 2025-12-12 | 32.58 | 32.95 | 32.20 | 32.69 | +0.25% | 0.57 | 2.68% |
| 2025-12-11 | 33.24 | 33.33 | 32.56 | 32.61 | -1.92% | 0.58 | 2.72% |
| 2025-12-10 | 33.19 | 33.60 | 32.93 | 33.25 | -0.81% | 0.64 | 3.01% |
| 2025-12-09 | 34.49 | 34.56 | 33.43 | 33.52 | -0.42% | 0.84 | 3.84% |
| 2025-12-08 | 33.38 | 33.83 | 33.30 | 33.66 | +0.63% | 0.78 | 3.59% |
| 2025-12-05 | 32.99 | 33.54 | 32.70 | 33.45 | +1.58% | 0.45 | 2.10% |
| 2025-12-04 | 33.00 | 33.20 | 32.54 | 32.93 | -0.45% | 0.46 | 2.17% |
| 2025-12-03 | 33.57 | 33.73 | 32.81 | 33.08 | -1.69% | 0.60 | 2.82% |
| 2025-12-02 | 33.72 | 34.10 | 33.47 | 33.65 | -0.41% | 0.73 | 3.38% |
| 2025-12-01 | 33.00 | 33.88 | 32.80 | 33.79 | +2.39% | 0.95 | 4.38% |
| 2025-11-28 | 32.68 | 33.00 | 32.33 | 33.00 | +1.04% | 0.49 | 2.31% |
| 2025-11-27 | 32.62 | 33.14 | 32.53 | 32.66 | +0.18% | 0.61 | 2.85% |
| 2025-11-26 | 32.85 | 33.21 | 32.49 | 32.60 | -1.48% | 0.62 | 2.90% |
| 2025-11-25 | 33.01 | 33.75 | 33.00 | 33.09 | +0.76% | 0.92 | 4.28% |
| 2025-11-24 | 32.33 | 32.98 | 32.30 | 32.84 | +2.15% | 0.72 | 3.40% |
| 2025-11-21 | 33.83 | 33.99 | 32.14 | 32.15 | -6.10% | 1.36 | 6.40% |
| 2025-11-20 | 34.10 | 34.93 | 33.96 | 34.24 | +1.84% | 1.25 | 5.63% |