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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.31 | 34.50 | 33.45 | 33.62 | -2.32% | 0.75 | 3.44% |
| 2025-11-18 | 34.50 | 34.94 | 34.25 | 34.42 | -0.38% | 0.93 | 4.17% |
| 2025-11-17 | 34.58 | 34.76 | 34.33 | 34.55 | +0.26% | 0.59 | 2.66% |
| 2025-11-14 | 34.88 | 35.12 | 34.43 | 34.46 | -1.68% | 0.68 | 3.03% |
| 2025-11-13 | 34.91 | 35.33 | 34.84 | 35.05 | -0.14% | 0.61 | 2.69% |
| 2025-11-12 | 35.29 | 35.52 | 34.78 | 35.10 | -0.54% | 0.81 | 3.56% |
| 2025-11-11 | 36.14 | 36.14 | 35.16 | 35.29 | -1.40% | 0.79 | 3.43% |
| 2025-11-10 | 36.28 | 36.35 | 35.47 | 35.79 | -1.35% | 0.95 | 4.13% |
| 2025-11-07 | 36.51 | 36.78 | 36.17 | 36.28 | -1.36% | 1.03 | 4.39% |
| 2025-11-06 | 36.36 | 37.19 | 36.36 | 36.78 | +0.05% | 0.77 | 3.26% |
| 2025-11-05 | 36.11 | 37.13 | 36.11 | 36.76 | -0.14% | 0.90 | 3.80% |
| 2025-11-04 | 37.00 | 37.17 | 36.55 | 36.81 | -0.78% | 0.83 | 3.50% |
| 2025-11-03 | 36.70 | 37.38 | 36.20 | 37.10 | +1.09% | 1.16 | 4.89% |
| 2025-10-31 | 37.25 | 37.60 | 36.58 | 36.70 | -1.77% | 1.19 | 5.01% |
| 2025-10-30 | 38.04 | 38.24 | 37.27 | 37.36 | -2.30% | 1.30 | 5.33% |
| 2025-10-29 | 37.89 | 38.77 | 37.66 | 38.24 | -0.16% | 1.74 | 7.09% |
| 2025-10-28 | 38.54 | 40.12 | 37.00 | 38.30 | +0.79% | 3.51 | 14.06% |
| 2025-10-27 | 37.38 | 38.16 | 37.02 | 38.00 | +2.93% | 2.64 | 10.83% |
| 2025-10-24 | 35.81 | 37.10 | 35.51 | 36.92 | +3.21% | 2.11 | 8.92% |
| 2025-10-23 | 34.80 | 35.78 | 34.71 | 35.77 | +2.61% | 1.28 | 5.64% |