钧崴电子 (301458) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	38.77	39.27	0.75	1.95%	37.90	39.54	92605	36027	7.88%
2026-09-15	37.05	38.52	1.24	3.33%	37.02	38.75	97478	37152	8.30%
2026-09-14	36.31	37.28	0.76	2.08%	35.31	37.54	89816	33131	7.65%
2026-09-11	34.80	36.52	1.21	3.43%	34.20	36.95	89589	31972	7.63%
2026-09-10	35.30	35.31	-0.28	-0.79%	34.92	36.13	38723	13703	3.30%
2026-09-09	35.93	35.59	-0.30	-0.84%	35.37	36.83	46835	16881	3.99%
2026-09-08	36.60	35.89	-0.82	-2.23%	35.66	37.04	54122	19677	4.61%
2026-09-07	35.70	36.71	1.38	3.91%	35.30	37.06	55308	20126	4.71%
2026-09-04	37.17	35.33	-1.35	-3.68%	35.00	37.80	60899	22116	5.18%
2026-09-03	37.32	36.68	0.11	0.30%	36.02	37.51	51273	18829	4.36%
2026-09-02	36.74	36.57	-0.91	-2.43%	36.40	37.16	39803	14602	3.39%
2026-09-01	39.30	37.48	-1.79	-4.56%	37.30	39.30	68376	25844	5.82%
2026-08-31	38.54	39.27	0.34	0.87%	38.11	39.48	64242	24961	5.47%
2026-08-28	39.73	38.93	-0.38	-0.97%	38.87	40.87	111909	44750	9.53%
2026-08-27	35.97	39.31	3.66	10.27%	35.97	39.72	130530	50401	11.11%
2026-08-26	36.61	35.65	-0.89	-2.44%	34.91	36.74	43153	15393	3.67%
2026-08-25	35.94	36.54	0.10	0.27%	34.94	37.05	46535	16790	3.96%
2026-08-24	37.53	36.44	-1.46	-3.85%	35.02	37.70	69913	25382	5.95%
2026-08-21	37.72	37.90	-0.20	-0.52%	37.03	38.74	51793	19643	4.41%
2026-08-20	38.32	38.10	0.44	1.17%	37.70	39.11	60230	23092	5.13%
2026-08-19	39.80	37.66	-3.12	-7.65%	37.36	39.97	77289	29770	6.58%
2026-08-18	40.48	40.78	0.08	0.20%	39.47	41.68	91843	37308	7.82%
2026-08-17	39.40	40.70	1.33	3.38%	39.00	41.20	92754	37028	7.90%
2026-08-14	38.62	39.37	1.38	3.63%	38.00	39.67	80382	31323	6.84%
2026-08-13	39.03	37.99	-0.63	-1.63%	37.99	39.85	82316	32183	7.01%
2026-08-12	38.20	38.62	-0.01	-0.03%	37.93	38.98	79509	30625	6.77%
2026-08-11	36.70	38.63	1.47	3.96%	36.60	39.48	120683	46285	10.27%
2026-08-10	38.28	37.16	-1.00	-2.62%	36.35	38.98	81870	30243	6.97%
2026-08-07	37.45	38.16	1.14	3.08%	36.40	38.38	82377	31006	7.01%
2026-08-06	36.79	37.02	0.30	0.82%	35.81	37.70	78568	28928	6.69%
2026-08-05	34.80	36.72	1.67	4.76%	34.50	37.29	85745	31081	7.30%
2026-08-04	33.01	35.05	2.37	7.25%	32.63	35.26	87839	30232	7.48%
2026-08-03	33.37	32.68	-0.69	-2.07%	32.47	33.81	59194	19522	5.04%
2026-07-31	34.56	33.37	1.08	3.34%	33.28	35.75	95082	32879	8.09%
2026-07-30	34.15	32.29	-2.02	-5.89%	32.04	34.72	66402	22000	5.65%
2026-07-29	34.00	34.31	0.29	0.85%	32.88	34.74	69602	23525	5.92%
2026-07-28	35.35	34.02	-1.84	-5.13%	33.69	35.70	67263	23373	5.73%
2026-07-27	34.15	35.86	1.56	4.55%	33.62	35.93	66985	23448	5.70%
2026-07-24	34.51	34.30	-0.83	-2.36%	33.73	35.37	59596	20587	5.07%
2026-07-23	35.27	35.13	0.00	0.00%	34.73	36.74	72385	25786	6.16%
2026-07-22	35.57	35.13	-0.67	-1.87%	34.62	36.45	98170	34976	8.36%
2026-07-21	33.30	35.80	3.05	9.31%	29.81	36.00	140099	46728	11.93%
2026-07-20	37.51	32.75	-3.20	-8.90%	31.64	37.69	118160	40403	10.06%
2026-07-17	39.51	35.95	-4.39	-10.88%	35.60	40.50	99069	37383	8.43%
2026-07-16	41.76	40.34	-1.78	-4.23%	39.83	42.86	66719	27477	5.68%
2026-07-15	45.74	42.12	-3.16	-6.98%	42.01	45.90	71959	31251	6.13%
2026-07-14	42.58	45.28	2.72	6.39%	41.88	45.80	104429	45905	8.89%
2026-07-13	46.25	42.56	-4.38	-9.33%	42.31	46.80	104784	46301	8.92%
2026-07-10	50.31	46.94	-3.38	-6.72%	46.66	51.15	111481	54882	9.49%
2026-07-09	48.55	50.32	2.02	4.18%	47.55	50.49	91975	45407	7.83%
2026-07-08	49.90	48.30	-1.11	-2.25%	46.26	50.78	92318	44642	7.86%
2026-07-07	51.12	49.41	-2.00	-3.89%	48.86	51.40	86358	43013	7.35%
2026-07-06	52.00	51.41	0.42	0.82%	50.34	53.27	96349	49782	8.20%
2026-07-03	54.00	50.99	-3.34	-6.15%	50.90	54.50	132752	69297	11.30%
2026-07-02	55.00	54.33	-3.72	-6.41%	53.10	57.85	121134	67366	10.31%
2026-07-01	58.58	58.05	-0.41	-0.70%	55.35	61.57	162331	95242	13.82%
2026-06-30	58.04	58.46	1.63	2.87%	56.90	61.40	153835	89945	13.09%
2026-06-29	63.00	56.83	-6.49	-10.25%	55.49	63.77	173240	101622	14.75%
2026-06-26	67.88	63.32	-3.46	-5.18%	62.00	68.00	190373	122123	16.20%
2026-06-25	63.00	66.78	4.82	7.78%	62.11	68.80	236032	155993	20.09%
2026-06-24	57.37	61.96	4.17	7.22%	56.00	61.99	193193	114385	16.44%
2026-06-23	60.30	57.79	-4.46	-7.16%	56.48	60.83	203840	119182	17.35%
2026-06-22	62.00	62.25	1.67	2.76%	60.11	68.00	239500	151539	20.39%
2026-06-18	57.21	60.58	2.79	4.83%	56.75	62.00	218286	130431	18.58%
2026-06-17	55.77	57.79	1.36	2.41%	55.27	58.59	236235	135073	20.11%
2026-06-16	56.16	56.43	0.06	0.11%	55.65	57.94	175936	99646	14.98%
2026-06-15	48.22	56.37	8.57	17.93%	48.20	57.36	288684	158264	24.57%
2026-06-12	51.48	47.80	-2.17	-4.34%	47.31	52.27	154063	75868	13.11%
2026-06-11	51.29	49.97	-1.56	-3.03%	49.19	53.30	167891	85488	14.29%
2026-06-10	54.50	51.53	-5.13	-9.05%	50.08	54.80	209965	109601	17.87%
2026-06-09	57.07	56.66	-0.34	-0.60%	54.07	58.40	226226	126859	19.26%