当前位置: 爱股网 > 股票行情 > 钧崴电子(301458)股票行情

钧崴电子(301458)股票行情

钧崴电子(301458)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

钧崴电子(301458)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	34.75	33.81	-0.89	-2.56%	33.70	35.59	55304	19165.39	4.71%	0.00
2026-03-25	32.61	34.70	2.03	6.21%	32.61	35.00	75837	25750.58	6.46%	0.00
2026-03-24	33.00	32.67	0.56	1.74%	31.60	33.30	46056	14844.37	3.92%	0.00
2026-03-23	33.92	32.11	-2.42	-7.01%	31.70	34.10	82450	27210.68	7.02%	0.00
2026-03-20	36.66	34.53	-1.57	-4.35%	34.50	36.80	53400	18901.66	4.55%	0.00
2026-03-19	37.16	36.10	-1.65	-4.37%	35.81	37.43	41670	15239.31	3.55%	0.00
2026-03-18	37.21	37.75	0.84	2.28%	37.01	37.98	42714	16050.42	3.64%	0.00
2026-03-17	38.00	36.91	-1.09	-2.87%	36.88	38.16	47498	17737.71	4.04%	0.00
2026-03-16	36.21	38.00	1.62	4.45%	35.43	38.00	68166	25275.67	5.80%	0.00
2026-03-13	37.00	36.38	-0.87	-2.34%	36.30	37.17	35268	12953.61	3.00%	0.00
2026-03-12	37.36	37.25	-0.37	-0.98%	36.90	38.56	55107	20799.76	4.69%	0.00
2026-03-11	38.11	37.62	-0.58	-1.52%	37.50	38.61	38632	14669.63	3.29%	0.00
2026-03-10	37.73	38.20	1.33	3.61%	37.45	38.45	51947	19766.87	4.42%	2.00
2026-03-09	37.00	36.87	-0.91	-2.41%	35.32	37.19	64594	23334.83	5.50%	0.00
2026-03-06	38.00	37.78	-0.39	-1.02%	37.51	38.38	28520	10802.89	2.43%	0.00
2026-03-05	38.96	38.17	0.05	0.13%	37.50	39.11	46629	17825.16	3.97%	0.00
2026-03-04	37.25	38.12	0.67	1.79%	37.00	38.95	56022	21387.64	4.77%	0.00
2026-03-03	38.89	37.45	-1.31	-3.38%	37.31	39.31	62655	23965.85	5.33%	0.00
2026-03-02	38.00	38.76	-0.11	-0.28%	37.81	39.31	69791	26896.93	5.94%	0.00
2026-02-27	39.19	38.87	-0.98	-2.46%	38.64	39.47	55420	21553.02	4.72%	0.00
2026-02-26	38.54	39.85	1.30	3.37%	38.54	40.10	88039	34835.40	7.49%	5.00
2026-02-25	38.55	38.55	0.59	1.55%	37.68	39.01	61193	23492.49	5.21%	0.00
2026-02-24	37.95	37.96	0.41	1.09%	37.62	38.60	57234	21844.83	4.87%	0.00
2026-02-13	37.77	37.55	-0.29	-0.77%	37.47	38.18	55623	21024.31	4.73%	0.00
2026-02-12	36.58	37.84	1.25	3.42%	36.39	38.11	72572	27068.48	6.18%	2.00
2026-02-11	36.50	36.59	0.09	0.25%	36.16	36.98	40820	14980.52	3.47%	0.00
2026-02-10	35.16	36.50	1.35	3.84%	35.01	37.39	77004	28188.76	6.55%	0.00
2026-02-09	34.48	35.15	1.21	3.57%	34.48	35.50	49115	17214.63	4.18%	0.00
2026-02-06	34.03	33.94	-0.29	-0.85%	33.72	34.65	35623	12180.07	3.03%	0.00
2026-02-05	34.61	34.23	-0.64	-1.84%	33.99	34.99	32354	11118.84	2.75%	0.00
2026-02-04	35.34	34.87	-0.65	-1.83%	34.43	35.49	50561	17629.65	4.30%	0.00
2026-02-03	35.68	35.52	-0.55	-1.52%	34.84	35.86	71765	25409.51	6.11%	25.00
2026-02-02	36.88	36.07	-1.09	-2.93%	36.00	37.30	57972	21230.21	4.93%	0.00
2026-01-30	36.36	37.16	0.66	1.81%	35.30	37.68	100019	36882.20	8.51%	10.00
2026-01-29	36.66	36.50	-0.30	-0.82%	35.88	37.79	73206	27002.92	6.23%	0.00
2026-01-28	36.88	36.80	-0.38	-1.02%	36.53	37.47	67778	24983.86	5.77%	0.00
2026-01-27	35.37	37.18	1.52	4.26%	34.61	38.46	113951	41855.10	9.70%	0.00
2026-01-26	36.18	35.66	-0.29	-0.81%	35.25	37.09	57959	20929.72	4.93%	0.00
2026-01-23	35.93	35.95	0.04	0.11%	35.58	36.04	42560	15240.35	3.62%	20.00
2026-01-22	36.00	35.91	0.09	0.25%	35.57	36.26	42013	15041.97	3.58%	3.00
2026-01-21	34.75	35.82	0.76	2.17%	34.60	35.92	55479	19679.03	4.72%	0.00
2026-01-20	35.34	35.06	-0.41	-1.16%	34.73	35.66	41545	14592.16	3.54%	0.00
2026-01-19	35.86	35.47	0.03	0.08%	35.16	36.40	50427	17935.11	4.29%	0.00
2026-01-16	34.84	35.44	0.95	2.75%	34.39	35.65	68808	24089.25	5.86%	0.00
2026-01-15	34.16	34.49	-0.08	-0.23%	34.16	34.72	48278	16623.57	4.11%	0.00
2026-01-14	35.00	34.57	-0.11	-0.32%	34.06	35.29	82044	28463.61	6.98%	0.00
2026-01-13	36.28	34.68	-1.71	-4.70%	34.51	36.55	81838	28849.24	6.97%	0.00
2026-01-12	36.04	36.39	1.18	3.35%	35.61	37.10	92514	33514.40	7.87%	1.00
2026-01-09	33.51	35.21	1.69	5.04%	33.29	35.86	66329	22859.14	10.28%	1.00
2026-01-08	33.09	33.52	0.24	0.72%	33.03	33.62	26913	8997.40	4.17%	0.00
2026-01-07	33.14	33.28	0.14	0.42%	33.08	33.38	24122	8013.76	3.74%	0.00
2026-01-06	33.01	33.14	0.11	0.33%	32.73	33.27	24267	8017.61	3.76%	0.00
2026-01-05	32.26	33.03	0.94	2.93%	32.21	33.07	26636	8731.76	4.13%	0.00
2025-12-31	32.66	32.09	-0.60	-1.84%	32.08	32.74	20368	6589.47	3.16%	0.00
2025-12-30	32.38	32.69	0.18	0.55%	32.33	32.77	22660	7381.18	3.51%	0.00
2025-12-29	32.55	32.51	-0.16	-0.49%	32.41	32.81	14934	4867.56	2.31%	0.00
2025-12-26	33.09	32.67	-0.45	-1.36%	32.57	33.09	19844	6511.94	3.07%	0.00
2025-12-25	33.28	33.12	-0.05	-0.15%	32.80	33.28	18887	6239.72	2.93%	0.00
2025-12-24	32.55	33.17	0.96	2.98%	32.39	33.25	28916	9525.56	4.48%	0.00
2025-12-23	32.28	32.21	-0.10	-0.31%	32.08	32.57	15037	4864.11	2.33%	0.00
2025-12-22	32.00	32.31	0.39	1.22%	32.00	32.65	18092	5867.42	2.80%	0.00
2025-12-19	31.79	31.92	0.22	0.69%	31.79	32.44	18797	6042.14	2.91%	0.00
2025-12-18	31.55	31.70	-0.19	-0.60%	31.51	31.97	15439	4906.11	2.39%	0.00
2025-12-17	31.45	31.89	0.44	1.40%	30.92	31.95	17703	5557.98	2.74%	0.00
2025-12-16	32.20	31.45	-0.75	-2.33%	31.39	32.30	17547	5548.17	2.72%	0.00
2025-12-15	32.50	32.20	-0.49	-1.50%	32.18	32.66	15489	5011.73	2.40%	0.00
2025-12-12	32.58	32.69	0.08	0.25%	32.20	32.95	17325	5664.09	2.68%	0.00
2025-12-11	33.24	32.61	-0.64	-1.92%	32.56	33.33	17578	5775.75	2.72%	0.00
2025-12-10	33.19	33.25	-0.27	-0.81%	32.93	33.60	19401	6436.92	3.01%	0.00
2025-12-09	34.49	33.52	-0.14	-0.42%	33.43	34.56	24814	8381.14	3.84%	0.00
2025-12-08	33.38	33.66	0.21	0.63%	33.30	33.83	23190	7807.60	3.59%	0.00
2025-12-05	32.99	33.45	0.52	1.58%	32.70	33.54	13578	4500.71	2.10%	0.00
2025-12-04	33.00	32.93	-0.15	-0.45%	32.54	33.20	14005	4601.55	2.17%	0.00
2025-12-03	33.57	33.08	-0.57	-1.69%	32.81	33.73	18210	6041.10	2.82%	0.00
2025-12-02	33.72	33.65	-0.14	-0.41%	33.47	34.10	21802	7348.49	3.38%	0.00
2025-12-01	33.00	33.79	0.79	2.39%	32.80	33.88	28272	9486.87	4.38%	2.00
2025-11-28	32.68	33.00	0.34	1.04%	32.33	33.00	14907	4884.22	2.31%	0.00
2025-11-27	32.62	32.66	0.06	0.18%	32.53	33.14	18425	6055.14	2.85%	0.00
2025-11-26	32.85	32.60	-0.49	-1.48%	32.49	33.21	18727	6152.51	2.90%	0.00
2025-11-25	33.01	33.09	0.25	0.76%	33.00	33.75	27658	9219.96	4.28%	0.00

深证大盘股票行情在线 K线走势图

钧崴电子(301458)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58