钧崴电子(301458)股票行情
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 |
|---|
| 2026-02-03 | 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 |
| 2025-11-24 | 32.33 | 32.84 | 0.69 | 2.15% | 32.30 | 32.98 | 21974 | 7170.75 | 3.40% | 0.00 |
| 2025-11-21 | 33.83 | 32.15 | -2.09 | -6.10% | 32.14 | 33.99 | 41289 | 13562.87 | 6.40% | 0.00 |
| 2025-11-20 | 34.10 | 34.24 | 0.62 | 1.84% | 33.96 | 34.93 | 36341 | 12500.83 | 5.63% | 0.00 |
| 2025-11-19 | 34.31 | 33.62 | -0.80 | -2.32% | 33.45 | 34.50 | 22185 | 7502.92 | 3.44% | 0.00 |
| 2025-11-18 | 34.50 | 34.42 | -0.13 | -0.38% | 34.25 | 34.94 | 26903 | 9315.76 | 4.17% | 0.00 |
| 2025-11-17 | 34.58 | 34.55 | 0.09 | 0.26% | 34.33 | 34.76 | 17175 | 5924.52 | 2.66% | 0.00 |
| 2025-11-14 | 34.88 | 34.46 | -0.59 | -1.68% | 34.43 | 35.12 | 19580 | 6808.30 | 3.03% | 0.00 |
| 2025-11-13 | 34.91 | 35.05 | -0.05 | -0.14% | 34.84 | 35.33 | 17361 | 6088.64 | 2.69% | 0.00 |
| 2025-11-12 | 35.29 | 35.10 | -0.19 | -0.54% | 34.78 | 35.52 | 22976 | 8059.98 | 3.56% | 0.00 |
| 2025-11-11 | 36.14 | 35.29 | -0.50 | -1.40% | 35.16 | 36.14 | 22146 | 7881.82 | 3.43% | 0.00 |
| 2025-11-10 | 36.28 | 35.79 | -0.49 | -1.35% | 35.47 | 36.35 | 26636 | 9534.96 | 4.13% | 0.00 |
| 2025-11-07 | 36.51 | 36.28 | -0.50 | -1.36% | 36.17 | 36.78 | 28311 | 10303.02 | 4.39% | 0.00 |
| 2025-11-06 | 36.36 | 36.78 | 0.02 | 0.05% | 36.36 | 37.19 | 21067 | 7746.93 | 3.26% | 0.00 |
| 2025-11-05 | 36.11 | 36.76 | -0.05 | -0.14% | 36.11 | 37.13 | 24520 | 9013.97 | 3.80% | 0.00 |
| 2025-11-04 | 37.00 | 36.81 | -0.29 | -0.78% | 36.55 | 37.17 | 22565 | 8312.60 | 3.50% | 0.00 |
| 2025-11-03 | 36.70 | 37.10 | 0.40 | 1.09% | 36.20 | 37.38 | 31546 | 11614.45 | 4.89% | 0.00 |
| 2025-10-31 | 37.25 | 36.70 | -0.66 | -1.77% | 36.58 | 37.60 | 32351 | 11943.61 | 5.01% | 0.00 |
| 2025-10-30 | 38.04 | 37.36 | -0.88 | -2.30% | 37.27 | 38.24 | 34414 | 12962.26 | 5.33% | 0.00 |
| 2025-10-29 | 37.89 | 38.24 | -0.06 | -0.16% | 37.66 | 38.77 | 45781 | 17417.88 | 7.09% | 0.00 |
| 2025-10-28 | 38.54 | 38.30 | 0.30 | 0.79% | 37.00 | 40.12 | 90786 | 35082.54 | 14.06% | 0.00 |
| 2025-10-27 | 37.38 | 38.00 | 1.08 | 2.93% | 37.02 | 38.16 | 69894 | 26418.82 | 10.83% | 0.00 |
| 2025-10-24 | 35.81 | 36.92 | 1.15 | 3.21% | 35.51 | 37.10 | 57586 | 21099.43 | 8.92% | 1.00 |
| 2025-10-23 | 34.80 | 35.77 | 0.91 | 2.61% | 34.71 | 35.78 | 36428 | 12832.10 | 5.64% | 0.00 |
| 2025-10-22 | 34.71 | 34.86 | 0.07 | 0.20% | 34.36 | 35.20 | 20241 | 7058.53 | 3.14% | 0.00 |
| 2025-10-21 | 33.98 | 34.79 | 0.97 | 2.87% | 33.80 | 34.85 | 27022 | 9341.47 | 4.19% | 0.00 |
| 2025-10-20 | 33.66 | 33.82 | 0.79 | 2.39% | 33.36 | 34.12 | 24953 | 8441.55 | 3.87% | 0.00 |
| 2025-10-17 | 34.58 | 33.03 | -1.67 | -4.81% | 33.00 | 34.88 | 34206 | 11527.94 | 5.30% | 0.00 |
| 2025-10-16 | 34.99 | 34.70 | -0.50 | -1.42% | 34.52 | 35.33 | 22100 | 7716.30 | 3.42% | 3.00 |
| 2025-10-15 | 34.67 | 35.20 | 0.55 | 1.59% | 34.18 | 35.28 | 24000 | 8364.00 | 3.72% | 0.00 |
| 2025-10-14 | 36.05 | 34.65 | -1.08 | -3.02% | 34.42 | 36.34 | 43142 | 15219.67 | 6.68% | 0.00 |
| 2025-10-13 | 35.00 | 35.73 | -0.72 | -1.98% | 34.13 | 35.94 | 40861 | 14422.84 | 6.33% | 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
深市涨幅前二十
创业板涨幅前二十
