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
2025-09-16	36.31	36.47	0.15	0.41%	35.90	36.65	30368	11022	4.70%
2025-09-15	36.80	36.32	-0.58	-1.57%	36.21	37.11	31936	11662	4.95%
2025-09-12	36.99	36.90	-0.27	-0.73%	36.60	37.75	40850	15120	6.33%
2025-09-11	35.76	37.17	1.28	3.57%	35.62	37.25	46964	17275	7.28%
2025-09-10	35.98	35.89	-0.11	-0.31%	35.82	36.43	31223	11263	4.84%
2025-09-09	36.80	36.00	-1.05	-2.83%	35.79	36.97	31400	11380	4.86%
2025-09-08	37.29	37.05	-0.50	-1.33%	36.41	37.57	40980	15140	6.35%
2025-09-05	35.80	37.55	1.94	5.45%	35.76	37.60	54557	20109	8.45%
2025-09-04	36.85	35.61	-1.18	-3.21%	34.96	37.47	51868	18794	8.04%
2025-09-03	37.49	36.79	-0.63	-1.68%	36.65	37.67	45158	16738	7.00%
2025-09-02	39.30	37.42	-1.99	-5.05%	36.96	39.30	78254	29532	12.12%
2025-09-01	39.53	39.41	0.01	0.03%	39.08	40.27	59461	23512	9.21%
2025-08-29	39.99	39.40	-0.22	-0.56%	39.01	40.37	76018	30101	11.78%
2025-08-28	38.60	39.62	0.93	2.40%	38.00	39.69	84323	32791	13.06%
2025-08-27	40.06	38.69	-2.09	-5.13%	38.67	40.66	111898	44552	17.33%
2025-08-26	39.26	40.78	1.22	3.08%	38.86	41.39	124186	50449	19.24%
2025-08-25	39.09	39.56	0.74	1.91%	38.50	40.13	85838	33729	13.30%
2025-08-22	38.36	38.82	0.15	0.39%	38.36	38.95	51221	19800	7.93%
2025-08-21	39.45	38.67	-0.93	-2.35%	38.01	39.83	67422	26179	10.44%
2025-08-20	39.35	39.60	-0.30	-0.75%	38.83	39.99	67810	26670	10.50%
2025-08-19	38.90	39.90	0.88	2.26%	38.50	40.19	129033	51091	19.99%
2025-08-18	38.51	39.02	0.57	1.48%	38.34	39.33	96908	37697	15.01%
2025-08-15	37.56	38.45	0.89	2.37%	37.53	38.58	75151	28680	11.64%
2025-08-14	39.26	37.56	-1.70	-4.33%	37.51	39.26	110052	41981	17.05%
2025-08-13	38.15	39.26	1.21	3.18%	37.98	39.36	147513	57344	22.85%
2025-08-12	37.86	38.05	0.06	0.16%	37.58	38.80	78851	29989	12.22%
2025-08-11	37.56	37.99	0.53	1.41%	37.40	38.49	90121	34322	13.96%
2025-08-08	37.56	37.46	-0.39	-1.03%	37.36	38.29	84487	31847	13.09%
2025-08-07	37.08	37.85	0.13	0.34%	37.07	39.38	163964	62549	25.40%
2025-08-06	38.31	37.72	-0.25	-0.66%	37.14	38.55	161587	60911	25.03%
2025-08-05	35.19	37.97	3.41	9.87%	35.19	38.88	241419	90321	37.40%
2025-08-04	33.53	34.56	0.85	2.52%	33.45	34.65	39540	13571	6.13%
2025-08-01	34.16	33.71	-0.97	-2.80%	33.51	34.60	48866	16566	7.57%
2025-07-31	34.60	34.68	0.25	0.73%	34.46	35.75	59963	21098	9.29%
2025-07-30	35.40	34.43	-0.91	-2.57%	34.14	35.40	51654	17893	8.00%
2025-07-29	35.64	35.34	-0.59	-1.64%	35.06	35.85	47152	16656	7.30%
2025-07-28	35.28	35.93	0.72	2.04%	34.82	35.97	68067	24182	10.54%
2025-07-25	34.82	35.21	0.32	0.92%	34.71	35.21	38632	13511	5.98%
2025-07-24	34.61	34.89	0.43	1.25%	34.61	34.97	33085	11519	5.13%
2025-07-23	34.70	34.46	-0.35	-1.01%	34.46	35.07	41652	14484	6.45%
2025-07-22	35.44	34.81	-0.94	-2.63%	34.81	35.62	63346	22229	9.81%
2025-07-21	35.15	35.75	0.25	0.70%	35.07	35.76	60695	21459	9.40%
2025-07-18	36.89	35.50	-0.88	-2.42%	35.42	36.90	90561	32546	14.03%
2025-07-17	37.00	36.38	-0.42	-1.14%	35.86	37.07	109452	39777	16.96%
2025-07-16	35.81	36.80	0.84	2.34%	35.18	37.29	157143	57031	24.34%
2025-07-15	34.50	35.96	1.47	4.26%	34.35	36.92	154807	55496	23.98%
2025-07-14	33.98	34.49	0.75	2.22%	33.91	35.09	88413	30641	13.70%
2025-07-11	34.78	33.74	-1.39	-3.96%	33.50	34.99	114614	38911	17.76%
2025-07-10	34.13	35.13	2.09	6.33%	33.77	37.66	182179	64457	28.22%
2025-07-09	33.42	33.04	-0.58	-1.73%	33.00	33.71	43520	14489	7.12%
2025-07-08	32.48	33.62	0.97	2.97%	32.38	33.98	65443	21850	10.71%
2025-07-07	33.14	32.65	-0.98	-2.91%	32.47	33.38	51244	16765	8.39%
2025-07-04	35.01	33.63	-0.47	-1.38%	33.30	35.19	68510	23309	11.22%
2025-07-03	33.17	34.10	1.06	3.21%	32.88	34.76	80649	27375	13.20%
2025-07-02	34.08	33.04	-1.10	-3.22%	32.71	34.08	65312	21624	10.69%
2025-07-01	34.03	34.14	-0.29	-0.84%	33.70	35.11	79899	27332	13.08%
2025-06-30	35.20	34.43	0.12	0.35%	34.02	35.83	127788	44452	20.92%
2025-06-27	33.24	34.31	1.09	3.28%	32.95	34.97	128634	43633	21.06%
2025-06-26	32.54	33.22	1.24	3.88%	32.38	34.77	134033	45008	21.94%
2025-06-25	31.94	31.98	0.08	0.25%	31.63	32.10	41674	13284	6.82%
2025-06-24	31.15	31.90	0.74	2.37%	31.13	32.14	47001	14976	7.69%
2025-06-23	30.60	31.16	0.11	0.35%	30.52	31.27	28938	8963	4.74%
2025-06-20	30.87	31.05	-0.02	-0.06%	30.77	31.82	38678	12084	6.33%
2025-06-19	31.57	31.07	-0.51	-1.61%	30.89	31.83	36211	11355	5.93%
2025-06-18	30.38	31.58	1.02	3.34%	30.26	31.69	56429	17624	9.24%
2025-06-17	31.00	30.56	-0.40	-1.29%	30.35	31.17	26311	8054	4.31%
2025-06-16	30.68	30.96	0.06	0.19%	30.68	31.38	25094	7795	4.11%
2025-06-13	30.95	30.90	-0.47	-1.50%	30.83	31.84	48391	15091	7.92%
2025-06-12	30.44	31.37	0.78	2.55%	30.42	31.93	54642	17011	8.95%
2025-06-11	30.28	30.59	0.34	1.12%	30.25	30.95	23555	7233	3.86%
2025-06-10	30.81	30.25	-0.55	-1.79%	29.94	30.85	26937	8181	4.41%
2025-06-09	30.66	30.80	0.20	0.65%	30.61	30.88	17546	5394	2.87%