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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.71 | 35.20 | 34.36 | 34.86 | +0.20% | 0.71 | 3.14% |
| 2025-10-21 | 33.98 | 34.85 | 33.80 | 34.79 | +2.87% | 0.93 | 4.19% |
| 2025-10-20 | 33.66 | 34.12 | 33.36 | 33.82 | +2.39% | 0.84 | 3.87% |
| 2025-10-17 | 34.58 | 34.88 | 33.00 | 33.03 | -4.81% | 1.15 | 5.30% |
| 2025-10-16 | 34.99 | 35.33 | 34.52 | 34.70 | -1.42% | 0.77 | 3.42% |
| 2025-10-15 | 34.67 | 35.28 | 34.18 | 35.20 | +1.59% | 0.84 | 3.72% |
| 2025-10-14 | 36.05 | 36.34 | 34.42 | 34.65 | -3.02% | 1.52 | 6.68% |
| 2025-10-13 | 35.00 | 35.94 | 34.13 | 35.73 | -1.98% | 1.44 | 6.33% |
| 2025-10-10 | 37.70 | 37.75 | 36.38 | 36.45 | -3.44% | 1.76 | 7.40% |
| 2025-10-09 | 36.42 | 38.22 | 36.42 | 37.75 | +3.94% | 2.66 | 10.98% |
| 2025-09-30 | 36.19 | 37.20 | 36.19 | 36.32 | +0.36% | 1.43 | 6.07% |
| 2025-09-29 | 36.12 | 36.76 | 35.58 | 36.19 | +0.50% | 1.20 | 5.16% |
| 2025-09-26 | 37.50 | 37.73 | 36.00 | 36.01 | -4.46% | 1.98 | 8.36% |
| 2025-09-25 | 38.41 | 38.42 | 37.50 | 37.69 | -1.23% | 1.62 | 6.62% |
| 2025-09-24 | 36.80 | 38.22 | 36.03 | 38.16 | +2.36% | 2.41 | 9.94% |
| 2025-09-23 | 38.24 | 38.44 | 36.40 | 37.28 | -0.51% | 2.48 | 10.26% |
| 2025-09-22 | 37.81 | 38.28 | 37.13 | 37.47 | -1.73% | 2.02 | 8.30% |
| 2025-09-19 | 36.76 | 38.97 | 36.63 | 38.13 | +4.64% | 3.55 | 14.44% |
| 2025-09-18 | 36.97 | 37.67 | 36.11 | 36.44 | -1.88% | 2.01 | 8.43% |
| 2025-09-17 | 36.50 | 37.40 | 36.36 | 37.14 | +1.84% | 1.45 | 6.05% |