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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.31 | 36.65 | 35.90 | 36.47 | +0.41% | 1.10 | 4.70% |
| 2025-09-15 | 36.80 | 37.11 | 36.21 | 36.32 | -1.57% | 1.17 | 4.95% |
| 2025-09-12 | 36.99 | 37.75 | 36.60 | 36.90 | -0.73% | 1.51 | 6.33% |
| 2025-09-11 | 35.76 | 37.25 | 35.62 | 37.17 | +3.57% | 1.73 | 7.28% |
| 2025-09-10 | 35.98 | 36.43 | 35.82 | 35.89 | -0.31% | 1.13 | 4.84% |
| 2025-09-09 | 36.80 | 36.97 | 35.79 | 36.00 | -2.83% | 1.14 | 4.86% |
| 2025-09-08 | 37.29 | 37.57 | 36.41 | 37.05 | -1.33% | 1.51 | 6.35% |
| 2025-09-05 | 35.80 | 37.60 | 35.76 | 37.55 | +5.45% | 2.01 | 8.45% |
| 2025-09-04 | 36.85 | 37.47 | 34.96 | 35.61 | -3.21% | 1.88 | 8.04% |
| 2025-09-03 | 37.49 | 37.67 | 36.65 | 36.79 | -1.68% | 1.67 | 7.00% |
| 2025-09-02 | 39.30 | 39.30 | 36.96 | 37.42 | -5.05% | 2.95 | 12.12% |
| 2025-09-01 | 39.53 | 40.27 | 39.08 | 39.41 | +0.03% | 2.35 | 9.21% |
| 2025-08-29 | 39.99 | 40.37 | 39.01 | 39.40 | -0.56% | 3.01 | 11.78% |
| 2025-08-28 | 38.60 | 39.69 | 38.00 | 39.62 | +2.40% | 3.28 | 13.06% |
| 2025-08-27 | 40.06 | 40.66 | 38.67 | 38.69 | -5.13% | 4.46 | 17.33% |
| 2025-08-26 | 39.26 | 41.39 | 38.86 | 40.78 | +3.08% | 5.04 | 19.24% |
| 2025-08-25 | 39.09 | 40.13 | 38.50 | 39.56 | +1.91% | 3.37 | 13.30% |
| 2025-08-22 | 38.36 | 38.95 | 38.36 | 38.82 | +0.39% | 1.98 | 7.93% |
| 2025-08-21 | 39.45 | 39.83 | 38.01 | 38.67 | -2.35% | 2.62 | 10.44% |
| 2025-08-20 | 39.35 | 39.99 | 38.83 | 39.60 | -0.75% | 2.67 | 10.50% |