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
2026-05-22	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%
2026-04-16	34.89	34.84	0.20	0.58%	34.74	35.23	40705	14218	3.46%
2026-04-15	35.10	34.64	-0.21	-0.60%	34.58	35.42	43566	15259	3.71%
2026-04-14	34.85	34.85	0.31	0.90%	34.48	35.39	45437	15867	3.87%
2026-04-13	34.50	34.54	-0.09	-0.26%	34.22	34.91	30746	10624	2.62%
2026-04-10	35.15	34.63	-0.25	-0.72%	34.61	35.34	41412	14480	3.52%
2026-04-09	35.19	34.88	-0.62	-1.75%	34.71	35.32	40678	14227	3.46%
2026-04-08	34.98	35.50	1.24	3.62%	34.84	35.52	46998	16556	4.00%
2026-04-07	34.22	34.26	0.16	0.47%	34.00	34.86	29868	10274	2.54%
2026-04-03	33.68	34.10	0.62	1.85%	33.16	34.80	35688	12098	3.04%
2026-04-02	34.73	33.48	-1.41	-4.04%	33.27	34.78	32295	10956	2.75%
2026-04-01	34.52	34.89	1.13	3.35%	34.38	35.79	46820	16461	3.99%
2026-03-31	33.99	33.76	-0.39	-1.14%	33.62	34.90	32685	11147	2.78%
2026-03-30	33.62	34.15	-0.04	-0.12%	33.31	34.50	30631	10359	2.61%
2026-03-27	33.34	34.19	0.38	1.12%	33.03	34.48	34273	11678	2.92%
2026-03-26	34.75	33.81	-0.89	-2.56%	33.70	35.59	55304	19165	4.71%
2026-03-25	32.61	34.70	2.03	6.21%	32.61	35.00	75837	25750	6.46%
2026-03-24	33.00	32.67	0.56	1.74%	31.60	33.30	46056	14844	3.92%
2026-03-23	33.92	32.11	-2.42	-7.01%	31.70	34.10	82450	27210	7.02%
2026-03-20	36.66	34.53	-1.57	-4.35%	34.50	36.80	53400	18901	4.55%
2026-03-19	37.16	36.10	-1.65	-4.37%	35.81	37.43	41670	15239	3.55%
2026-03-18	37.21	37.75	0.84	2.28%	37.01	37.98	42714	16050	3.64%
2026-03-17	38.00	36.91	-1.09	-2.87%	36.88	38.16	47498	17737	4.04%
2026-03-16	36.21	38.00	1.62	4.45%	35.43	38.00	68166	25275	5.80%
2026-03-13	37.00	36.38	-0.87	-2.34%	36.30	37.17	35268	12953	3.00%
2026-03-12	37.36	37.25	-0.37	-0.98%	36.90	38.56	55107	20799	4.69%
2026-03-11	38.11	37.62	-0.58	-1.52%	37.50	38.61	38632	14669	3.29%
2026-03-10	37.73	38.20	1.33	3.61%	37.45	38.45	51947	19766	4.42%
2026-03-09	37.00	36.87	-0.91	-2.41%	35.32	37.19	64594	23334	5.50%
2026-03-06	38.00	37.78	-0.39	-1.02%	37.51	38.38	28520	10802	2.43%
2026-03-05	38.96	38.17	0.05	0.13%	37.50	39.11	46629	17825	3.97%
2026-03-04	37.25	38.12	0.67	1.79%	37.00	38.95	56022	21387	4.77%
2026-03-03	38.89	37.45	-1.31	-3.38%	37.31	39.31	62655	23965	5.33%
2026-03-02	38.00	38.76	-0.11	-0.28%	37.81	39.31	69791	26896	5.94%
2026-02-27	39.19	38.87	-0.98	-2.46%	38.64	39.47	55420	21553	4.72%
2026-02-26	38.54	39.85	1.30	3.37%	38.54	40.10	88039	34835	7.49%
2026-02-25	38.55	38.55	0.59	1.55%	37.68	39.01	61193	23492	5.21%
2026-02-24	37.95	37.96	0.41	1.09%	37.62	38.60	57234	21844	4.87%