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
2026-07-24	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%
2026-06-08	59.79	57.00	-6.52	-10.26%	53.67	64.20	293206	171466	24.96%
2026-06-05	55.39	63.52	6.42	11.24%	55.19	65.82	312054	188206	26.56%
2026-06-04	51.00	57.10	5.45	10.55%	50.60	58.99	281639	153741	23.97%
2026-06-03	49.60	51.65	1.55	3.09%	49.30	57.00	283390	149499	24.12%
2026-06-02	48.00	50.10	2.35	4.92%	47.10	51.23	220579	109737	18.78%
2026-06-01	44.72	47.75	2.47	5.45%	44.44	49.98	165902	79041	14.12%
2026-05-29	48.58	45.28	-2.35	-4.93%	44.89	50.00	151764	71889	12.92%
2026-05-28	45.21	47.63	2.04	4.47%	45.06	47.97	113713	53463	9.68%
2026-05-27	46.96	45.59	-1.31	-2.79%	45.30	47.85	101850	47492	8.67%
2026-05-26	46.45	47.25	-0.28	-0.59%	46.26	48.80	112397	53516	9.57%
2026-05-25	45.87	47.53	2.87	6.43%	45.21	48.94	138743	66241	11.81%
2026-05-22	40.93	44.66	4.11	10.14%	40.93	45.20	128433	55918	10.93%
2026-05-21	43.50	40.55	-2.52	-5.85%	40.40	44.05	94408	40033	8.04%
2026-05-20	42.96	43.07	-0.02	-0.05%	42.53	43.90	65539	28274	5.58%
2026-05-19	41.99	43.09	1.31	3.14%	41.22	43.69	73567	31443	6.26%
2026-05-18	42.10	41.78	-0.74	-1.74%	41.51	42.58	54066	22686	4.60%
2026-05-15	43.46	42.52	-0.49	-1.14%	42.19	43.80	60490	25958	5.15%
2026-05-14	44.36	43.01	-1.34	-3.02%	42.86	44.62	77484	33706	6.60%
2026-05-13	44.44	44.35	-0.66	-1.47%	44.00	45.16	81483	36233	6.94%
2026-05-12	43.99	45.01	1.20	2.74%	43.43	45.92	134704	60275	11.47%
2026-05-11	43.37	43.81	0.94	2.19%	43.00	44.44	106676	46645	9.08%
2026-05-08	42.08	42.87	0.37	0.87%	42.04	43.69	91736	39513	7.81%
2026-05-07	40.30	42.50	2.37	5.91%	39.69	43.64	136536	57716	11.62%
2026-05-06	40.38	40.13	0.14	0.35%	39.90	40.60	89438	35934	7.61%
2026-04-30	39.76	39.99	0.44	1.11%	39.55	41.77	80535	32385	6.86%
2026-04-29	38.59	39.55	0.67	1.72%	37.76	40.49	91636	35859	7.80%
2026-04-28	39.90	38.88	-0.94	-2.36%	38.58	39.90	62528	24347	5.32%
2026-04-27	39.46	39.82	0.43	1.09%	39.46	40.80	79874	32022	6.80%
2026-04-24	39.32	39.39	-0.32	-0.81%	38.71	40.18	81165	32103	6.91%
2026-04-23	41.81	39.71	-2.21	-5.27%	39.09	41.93	125102	49762	10.65%
2026-04-22	42.73	41.92	0.00	0.00%	41.41	43.04	174476	73348	14.85%
2026-04-21	37.30	41.92	4.48	11.97%	37.11	43.00	248093	101292	21.12%
2026-04-20	35.86	37.44	1.63	4.55%	35.40	37.73	87975	32231	7.49%
2026-04-17	34.75	35.81	0.97	2.78%	34.72	36.20	78302	27951	6.67%