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 |
|---|
| 2025-07-17 | 37.00 | 36.38 | -0.42 | -1.14% | 35.86 | 37.07 | 109452 | 39777.32 | 16.96% | 1.00 |
| 2025-07-16 | 35.81 | 36.80 | 0.84 | 2.34% | 35.18 | 37.29 | 157143 | 57031.09 | 24.34% | 15.00 |
| 2025-07-15 | 34.50 | 35.96 | 1.47 | 4.26% | 34.35 | 36.92 | 154807 | 55496.86 | 23.98% | 21.00 |
| 2025-07-14 | 33.98 | 34.49 | 0.75 | 2.22% | 33.91 | 35.09 | 88413 | 30641.66 | 13.70% | 0.00 |
| 2025-07-11 | 34.78 | 33.74 | -1.39 | -3.96% | 33.50 | 34.99 | 114614 | 38911.61 | 17.76% | 4.00 |
| 2025-07-10 | 34.13 | 35.13 | 2.09 | 6.33% | 33.77 | 37.66 | 182179 | 64457.42 | 28.22% | 6.00 |
| 2025-07-09 | 33.42 | 33.04 | -0.58 | -1.73% | 33.00 | 33.71 | 43520 | 14489.76 | 7.12% | 0.00 |
| 2025-07-08 | 32.48 | 33.62 | 0.97 | 2.97% | 32.38 | 33.98 | 65443 | 21850.42 | 10.71% | 2.00 |
| 2025-07-07 | 33.14 | 32.65 | -0.98 | -2.91% | 32.47 | 33.38 | 51244 | 16765.74 | 8.39% | 4.00 |
| 2025-07-04 | 35.01 | 33.63 | -0.47 | -1.38% | 33.30 | 35.19 | 68510 | 23309.49 | 11.22% | 8.00 |
| 2025-07-03 | 33.17 | 34.10 | 1.06 | 3.21% | 32.88 | 34.76 | 80649 | 27375.19 | 13.20% | 1.00 |
| 2025-07-02 | 34.08 | 33.04 | -1.10 | -3.22% | 32.71 | 34.08 | 65312 | 21624.45 | 10.69% | 5.00 |
| 2025-07-01 | 34.03 | 34.14 | -0.29 | -0.84% | 33.70 | 35.11 | 79899 | 27332.60 | 13.08% | 33.00 |
| 2025-06-30 | 35.20 | 34.43 | 0.12 | 0.35% | 34.02 | 35.83 | 127788 | 44452.59 | 20.92% | 32.00 |
| 2025-06-27 | 33.24 | 34.31 | 1.09 | 3.28% | 32.95 | 34.97 | 128634 | 43633.00 | 21.06% | 12.00 |
| 2025-06-26 | 32.54 | 33.22 | 1.24 | 3.88% | 32.38 | 34.77 | 134033 | 45008.88 | 21.94% | 0.00 |
| 2025-06-25 | 31.94 | 31.98 | 0.08 | 0.25% | 31.63 | 32.10 | 41674 | 13284.69 | 6.82% | 0.00 |
| 2025-06-24 | 31.15 | 31.90 | 0.74 | 2.37% | 31.13 | 32.14 | 47001 | 14976.13 | 7.69% | 0.00 |
| 2025-06-23 | 30.60 | 31.16 | 0.11 | 0.35% | 30.52 | 31.27 | 28938 | 8963.06 | 4.74% | 0.00 |
| 2025-06-20 | 30.87 | 31.05 | -0.02 | -0.06% | 30.77 | 31.82 | 38678 | 12084.81 | 6.33% | 0.00 |
| 2025-06-19 | 31.57 | 31.07 | -0.51 | -1.61% | 30.89 | 31.83 | 36211 | 11355.05 | 5.93% | 0.00 |
| 2025-06-18 | 30.38 | 31.58 | 1.02 | 3.34% | 30.26 | 31.69 | 56429 | 17624.55 | 9.24% | 3.00 |
| 2025-06-17 | 31.00 | 30.56 | -0.40 | -1.29% | 30.35 | 31.17 | 26311 | 8054.04 | 4.31% | 0.00 |
| 2025-06-16 | 30.68 | 30.96 | 0.06 | 0.19% | 30.68 | 31.38 | 25094 | 7795.45 | 4.11% | 3.00 |
| 2025-06-13 | 30.95 | 30.90 | -0.47 | -1.50% | 30.83 | 31.84 | 48391 | 15091.01 | 7.92% | 0.00 |
| 2025-06-12 | 30.44 | 31.37 | 0.78 | 2.55% | 30.42 | 31.93 | 54642 | 17011.19 | 8.95% | 0.00 |
| 2025-06-11 | 30.28 | 30.59 | 0.34 | 1.12% | 30.25 | 30.95 | 23555 | 7233.02 | 3.86% | 0.00 |
| 2025-06-10 | 30.81 | 30.25 | -0.55 | -1.79% | 29.94 | 30.85 | 26937 | 8181.78 | 4.41% | 2.00 |
| 2025-06-09 | 30.66 | 30.80 | 0.20 | 0.65% | 30.61 | 30.88 | 17546 | 5394.04 | 2.87% | 0.00 |
| 2025-06-06 | 30.80 | 30.60 | -0.24 | -0.78% | 30.50 | 30.99 | 21248 | 6509.47 | 3.48% | 10.00 |
| 2025-06-05 | 30.24 | 30.84 | 0.50 | 1.65% | 30.10 | 31.18 | 35158 | 10789.90 | 5.76% | 0.00 |
| 2025-06-04 | 29.99 | 30.34 | 0.38 | 1.27% | 29.88 | 30.48 | 18177 | 5512.29 | 2.98% | 0.00 |
| 2025-06-03 | 29.86 | 29.96 | 0.10 | 0.33% | 29.81 | 30.24 | 14966 | 4496.56 | 2.45% | 1.00 |
| 2025-05-30 | 30.43 | 29.86 | -0.68 | -2.23% | 29.75 | 30.48 | 24451 | 7331.26 | 4.00% | 0.00 |
| 2025-05-29 | 30.25 | 30.74 | 0.83 | 2.77% | 30.04 | 30.95 | 29943 | 9193.23 | 4.90% | 0.00 |
| 2025-05-28 | 30.26 | 29.91 | -0.10 | -0.33% | 29.81 | 30.47 | 16734 | 5033.66 | 2.74% | 1.00 |
| 2025-05-27 | 30.50 | 30.01 | -0.55 | -1.80% | 29.85 | 30.50 | 23608 | 7096.27 | 3.86% | 0.00 |
| 2025-05-26 | 30.38 | 30.56 | 0.17 | 0.56% | 30.25 | 30.66 | 15961 | 4858.94 | 2.61% | 0.00 |
| 2025-05-23 | 30.82 | 30.39 | -0.45 | -1.46% | 30.39 | 31.23 | 25884 | 7973.65 | 4.24% | 0.00 |
| 2025-05-22 | 31.17 | 30.84 | -0.42 | -1.34% | 30.83 | 31.86 | 32257 | 10049.95 | 5.28% | 0.00 |
| 2025-05-21 | 31.61 | 31.26 | -0.42 | -1.33% | 31.00 | 31.69 | 26258 | 8213.99 | 4.30% | 0.00 |
| 2025-05-20 | 31.52 | 31.68 | 0.11 | 0.35% | 31.20 | 31.77 | 22497 | 7098.30 | 3.68% | 0.00 |
| 2025-05-19 | 32.30 | 31.57 | -0.88 | -2.71% | 31.45 | 32.45 | 37486 | 11867.50 | 6.14% | 0.00 |
| 2025-05-16 | 31.43 | 32.45 | 0.99 | 3.15% | 31.32 | 33.28 | 57235 | 18535.63 | 9.37% | 7.00 |
| 2025-05-15 | 32.16 | 31.46 | -0.68 | -2.12% | 31.31 | 32.16 | 27902 | 8812.21 | 4.57% | 0.00 |
| 2025-05-14 | 32.42 | 32.14 | 0.03 | 0.09% | 31.92 | 32.69 | 33051 | 10650.02 | 5.41% | 0.00 |
| 2025-05-13 | 32.86 | 32.11 | 0.02 | 0.06% | 32.03 | 32.95 | 37325 | 12077.00 | 6.11% | 0.00 |
| 2025-05-12 | 31.91 | 32.09 | 0.84 | 2.69% | 31.70 | 32.21 | 37371 | 11962.68 | 6.12% | 0.00 |
| 2025-05-09 | 31.75 | 31.25 | -0.67 | -2.10% | 31.13 | 31.90 | 28476 | 8933.61 | 4.66% | 0.00 |
| 2025-05-08 | 31.33 | 31.92 | 0.73 | 2.34% | 31.21 | 32.27 | 43004 | 13668.79 | 7.04% | 1.00 |
| 2025-05-07 | 31.65 | 31.19 | -0.20 | -0.64% | 30.84 | 31.89 | 40131 | 12559.03 | 6.57% | 0.00 |
| 2025-05-06 | 30.96 | 31.39 | 1.02 | 3.36% | 30.60 | 31.45 | 39319 | 12240.50 | 6.44% | 6.00 |
| 2025-04-30 | 29.98 | 30.37 | 0.37 | 1.23% | 29.97 | 30.48 | 27184 | 8250.25 | 4.45% | 38.00 |
| 2025-04-29 | 29.63 | 30.00 | 0.10 | 0.33% | 29.35 | 30.23 | 29144 | 8724.01 | 4.77% | 5.00 |
| 2025-04-28 | 30.58 | 29.90 | -0.89 | -2.89% | 29.74 | 30.83 | 36900 | 11123.14 | 6.04% | 1.00 |
| 2025-04-25 | 30.67 | 30.79 | 0.50 | 1.65% | 30.47 | 31.15 | 37301 | 11503.56 | 6.11% | 1.00 |
| 2025-04-24 | 30.98 | 30.29 | -0.80 | -2.57% | 30.20 | 31.48 | 34639 | 10607.77 | 5.67% | 1.00 |
| 2025-04-23 | 30.57 | 31.09 | 0.79 | 2.61% | 30.46 | 31.63 | 45539 | 14096.18 | 7.46% | 0.00 |
| 2025-04-22 | 30.49 | 30.30 | -0.28 | -0.92% | 30.22 | 30.65 | 25429 | 7745.84 | 4.16% | 0.00 |
| 2025-04-21 | 30.02 | 30.58 | 0.58 | 1.93% | 29.90 | 30.65 | 31173 | 9462.80 | 5.10% | 0.00 |
| 2025-04-18 | 29.80 | 30.00 | 0.25 | 0.84% | 29.47 | 30.29 | 29397 | 8788.94 | 4.81% | 1.00 |
| 2025-04-17 | 29.48 | 29.75 | 0.01 | 0.03% | 29.48 | 30.20 | 29193 | 8750.48 | 4.78% | 6.00 |
| 2025-04-16 | 29.92 | 29.74 | -0.39 | -1.29% | 29.43 | 30.17 | 32585 | 9701.71 | 5.33% | 0.00 |
| 2025-04-15 | 30.29 | 30.13 | -0.30 | -0.99% | 29.82 | 30.51 | 30115 | 9074.57 | 4.93% | 0.00 |
| 2025-04-14 | 31.32 | 30.43 | 0.45 | 1.50% | 30.22 | 31.49 | 51196 | 15735.59 | 8.38% | 0.00 |
| 2025-04-11 | 28.88 | 29.98 | 0.35 | 1.18% | 28.88 | 30.20 | 53630 | 15993.22 | 8.78% | 7.00 |
| 2025-04-10 | 29.77 | 29.63 | 1.02 | 3.57% | 29.50 | 30.60 | 79788 | 23963.58 | 13.06% | 5.00 |
| 2025-04-09 | 27.08 | 28.61 | 0.50 | 1.78% | 24.44 | 29.05 | 85988 | 23324.38 | 14.08% | 4.00 |
| 2025-04-08 | 29.00 | 28.11 | -0.61 | -2.12% | 26.96 | 29.77 | 80449 | 22742.11 | 13.17% | 0.00 |
| 2025-04-07 | 33.00 | 28.72 | -7.18 | -20.00% | 28.72 | 33.77 | 81565 | 24585.51 | 13.35% | 6.00 |
| 2025-04-03 | 35.49 | 35.90 | 0.06 | 0.17% | 35.32 | 36.18 | 35794 | 12823.14 | 5.86% | 1.00 |
| 2025-04-02 | 36.10 | 35.84 | -0.35 | -0.97% | 35.81 | 36.36 | 32907 | 11855.60 | 5.39% | 0.00 |
| 2025-04-01 | 35.67 | 36.19 | 0.33 | 0.92% | 35.53 | 36.73 | 47440 | 17078.92 | 7.77% | 42.00 |
| 2025-03-31 | 34.90 | 35.86 | 0.51 | 1.44% | 34.76 | 36.05 | 46236 | 16463.85 | 7.57% | 0.00 |
| 2025-03-28 | 36.40 | 35.35 | -1.04 | -2.86% | 35.32 | 36.57 | 48680 | 17466.79 | 7.97% | 4.00 |
| 2025-03-27 | 36.11 | 36.39 | -0.04 | -0.11% | 35.52 | 36.93 | 50805 | 18473.53 | 8.32% | 1.00 |
| 2025-03-26 | 36.44 | 36.43 | -0.10 | -0.27% | 36.37 | 36.89 | 38171 | 13986.84 | 6.25% | 2.00 |
| 2025-03-25 | 36.77 | 36.53 | -0.33 | -0.90% | 36.29 | 37.20 | 52486 | 19257.31 | 8.59% | 0.00 |
| 2025-03-24 | 36.63 | 36.86 | 0.11 | 0.30% | 35.49 | 36.98 | 72144 | 26228.44 | 11.81% | 27.00 |
| 2025-03-21 | 37.95 | 36.75 | -1.25 | -3.29% | 36.67 | 37.95 | 83959 | 31255.05 | 13.74% | 32.00 |
深证大盘股票行情在线 K线走势图
