钧崴电子（301458）历史行情

以下为钧崴电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	37.000	35.680	37.220	35.590	-1.020	-2.779%	489.02万	1.77亿	4.163%
2026-10-01	37.000	35.680	37.220	35.590	-1.020	-2.779%	489.02万	1.77亿	4.163%
2026-09-30	37.000	35.680	37.220	35.590	-1.020	-2.779%	4.89万	0.00亿	0.000%
2026-09-29	35.620	36.700	37.220	35.130	0.940	2.629%	5.42万	0.00亿	0.000%
2026-09-28	38.710	35.760	38.780	35.330	-3.030	-7.811%	6.63万	0.00亿	0.000%
2026-09-27	39.890	38.790	40.190	38.700	-1.410	-3.507%	503.57万	1.98亿	4.286%
2026-09-24	39.890	38.790	40.190	38.700	-1.410	-3.507%	5.04万	0.00亿	0.000%
2026-09-23	39.020	40.200	40.470	39.020	1.180	3.024%	8.54万	0.00亿	0.000%
2026-09-22	39.920	39.020	40.170	38.790	-0.500	-1.265%	5.04万	0.00亿	0.000%
2026-09-21	39.880	39.520	40.500	39.230	-0.070	-0.177%	6.14万	0.00亿	0.000%
2026-09-18	39.300	39.590	39.930	38.720	0.870	2.247%	7.86万	0.00亿	0.000%
2026-09-17	39.190	38.720	40.270	38.530	-0.550	-1.401%	7.81万	0.00亿	0.000%
2026-09-16	38.770	39.270	39.540	37.900	0.750	1.947%	9.26万	0.00亿	0.000%
2026-09-15	37.050	38.520	38.750	37.020	1.240	3.326%	9.75万	0.00亿	0.000%
2026-09-14	36.310	37.280	37.540	35.310	0.760	2.081%	8.98万	0.00亿	0.000%
2026-09-11	34.800	36.520	36.950	34.200	1.210	3.427%	8.96万	0.00亿	0.000%
2026-09-10	35.300	35.310	36.130	34.920	-0.280	-0.787%	3.87万	0.00亿	0.000%
2026-09-09	35.930	35.590	36.830	35.370	-0.300	-0.836%	4.68万	0.00亿	0.000%
2026-09-08	36.600	35.890	37.040	35.660	-0.820	-2.234%	5.41万	0.00亿	0.000%
2026-09-07	35.700	36.710	37.060	35.300	1.380	3.906%	5.53万	0.00亿	0.000%
2026-09-04	37.170	35.330	37.800	35.000	-1.350	-3.680%	6.09万	0.00亿	0.000%
2026-09-03	37.320	36.680	37.510	36.020	0.110	0.301%	5.13万	0.00亿	0.000%
2026-09-02	36.740	36.570	37.160	36.400	-0.910	-2.428%	3.98万	0.00亿	0.000%
2026-09-01	39.300	37.480	39.300	37.300	-1.790	-4.558%	6.84万	0.00亿	0.000%
2026-08-31	38.540	39.270	39.480	38.110	0.340	0.873%	6.42万	0.00亿	0.000%
2026-08-28	39.730	38.930	40.870	38.870	-0.380	-0.967%	11.19万	0.00亿	0.000%
2026-08-27	35.970	39.310	39.720	35.970	3.660	10.266%	13.05万	0.00亿	0.000%
2026-08-26	36.610	35.650	36.740	34.910	-0.890	-2.436%	4.32万	0.00亿	0.000%
2026-08-25	35.940	36.540	37.050	34.940	0.100	0.274%	4.65万	0.00亿	0.000%
2026-08-24	37.530	36.440	37.700	35.020	-1.460	-3.852%	6.99万	0.00亿	0.000%
2026-08-21	37.720	37.900	38.740	37.030	-0.200	-0.525%	5.18万	0.00亿	0.000%
2026-08-20	38.320	38.100	39.110	37.700	0.440	1.168%	6.02万	0.00亿	0.000%
2026-08-19	39.800	37.660	39.970	37.360	-3.120	-7.651%	7.73万	0.00亿	0.000%
2026-08-18	40.480	40.780	41.680	39.470	0.080	0.197%	9.18万	0.00亿	0.000%
2026-08-17	39.400	40.700	41.200	39.000	1.330	3.378%	9.28万	0.00亿	0.000%
2026-08-14	38.620	39.370	39.670	38.000	1.380	3.633%	8.04万	0.00亿	0.000%
2026-08-13	39.030	37.990	39.850	37.990	-0.630	-1.631%	8.23万	0.00亿	0.000%
2026-08-12	38.200	38.620	38.980	37.930	-0.010	-0.026%	7.95万	0.00亿	0.000%
2026-08-11	36.700	38.630	39.480	36.600	1.470	3.956%	12.07万	0.00亿	0.000%
2026-08-10	38.280	37.160	38.980	36.350	-1.000	-2.621%	8.19万	0.00亿	0.000%
2026-08-07	37.450	38.160	38.380	36.400	1.140	3.079%	8.24万	0.00亿	0.000%
2026-08-06	36.790	37.020	37.700	35.810	0.300	0.817%	7.86万	0.00亿	0.000%
2026-08-05	34.800	36.720	37.290	34.500	1.670	4.765%	8.57万	0.00亿	0.000%
2026-08-04	33.010	35.050	35.260	32.630	2.370	7.252%	8.78万	0.00亿	0.000%
2026-08-03	33.370	32.680	33.810	32.470	-0.690	-2.068%	5.92万	0.00亿	0.000%
2026-07-31	34.560	33.370	35.750	33.280	1.080	3.345%	9.51万	0.00亿	0.000%
2026-07-30	34.150	32.290	34.720	32.040	-2.020	-5.887%	6.64万	0.00亿	0.000%
2026-07-29	34.000	34.310	34.740	32.880	0.290	0.852%	6.96万	0.00亿	0.000%
2026-07-28	35.350	34.020	35.700	33.690	-1.840	-5.131%	6.73万	0.00亿	0.000%
2026-07-27	34.150	35.860	35.930	33.620	1.560	4.548%	6.70万	0.00亿	0.000%
2026-07-24	34.510	34.300	35.370	33.730	-0.830	-2.363%	5.96万	0.00亿	0.000%
2026-07-23	35.270	35.130	36.740	34.730	0.000	0.000%	7.24万	0.00亿	0.000%
2026-07-22	35.570	35.130	36.450	34.620	-0.670	-1.872%	9.82万	0.00亿	0.000%
2026-07-21	33.300	35.800	36.000	29.810	3.050	9.313%	14.01万	0.00亿	0.000%
2026-07-20	37.510	32.750	37.690	31.640	-3.200	-8.901%	11.82万	0.00亿	0.000%
2026-07-17	39.510	35.950	40.500	35.600	-4.390	-10.882%	9.91万	0.00亿	0.000%
2026-07-16	41.760	40.340	42.860	39.830	-1.780	-4.226%	6.67万	0.00亿	0.000%
2026-07-15	45.740	42.120	45.900	42.010	-3.160	-6.979%	7.20万	0.00亿	0.000%
2026-07-14	42.580	45.280	45.800	41.880	2.720	6.391%	10.44万	0.00亿	0.000%
2026-07-13	46.250	42.560	46.800	42.310	-4.380	-9.331%	10.48万	0.00亿	0.000%
2026-07-10	50.310	46.940	51.150	46.660	-3.380	-6.717%	11.15万	0.00亿	0.000%
2026-07-09	48.550	50.320	50.490	47.550	2.020	4.182%	9.20万	0.00亿	0.000%
2026-07-08	49.900	48.300	50.780	46.260	-1.110	-2.247%	9.23万	0.00亿	0.000%
2026-07-07	51.120	49.410	51.400	48.860	-2.000	-3.890%	8.64万	0.00亿	0.000%
2026-07-06	52.000	51.410	53.270	50.340	0.420	0.824%	9.63万	0.00亿	0.000%
2026-07-03	54.000	50.990	54.500	50.900	-3.340	-6.148%	13.28万	0.00亿	0.000%
2026-07-02	55.000	54.330	57.850	53.100	-3.720	-6.408%	12.11万	0.00亿	0.000%
2026-07-01	58.580	58.050	61.570	55.350	-0.410	-0.701%	16.23万	0.00亿	0.000%
2026-06-30	58.040	58.460	61.400	56.900	1.630	2.868%	15.38万	0.00亿	0.000%
2026-06-29	63.000	56.830	63.770	55.490	-6.490	-10.250%	17.32万	0.00亿	0.000%
2026-06-26	67.880	63.320	68.000	62.000	-3.460	-5.181%	19.04万	0.00亿	0.000%
2026-06-25	63.000	66.780	68.800	62.110	4.820	7.779%	23.60万	0.00亿	0.000%
2026-06-24	57.370	61.960	61.990	56.000	4.170	7.216%	19.32万	0.00亿	0.000%
2026-06-23	60.300	57.790	60.830	56.480	-4.460	-7.165%	20.38万	0.00亿	0.000%
2026-06-22	62.000	62.250	68.000	60.110	1.670	2.757%	23.95万	0.00亿	0.000%
2026-06-18	57.210	60.580	62.000	56.750	2.790	4.828%	21.83万	0.00亿	0.000%
2026-06-17	55.770	57.790	58.590	55.270	1.360	2.410%	23.62万	0.00亿	0.000%
2026-06-16	56.160	56.430	57.940	55.650	0.060	0.106%	17.59万	0.00亿	0.000%
2026-06-15	48.220	56.370	57.360	48.200	8.570	17.929%	28.87万	0.00亿	0.000%
2026-06-12	51.480	47.800	52.270	47.310	-2.170	-4.343%	15.41万	0.00亿	0.000%
2026-06-11	51.290	49.970	53.300	49.190	-1.560	-3.027%	16.79万	0.00亿	0.000%
2026-06-10	54.500	51.530	54.800	50.080	-5.130	-9.054%	21.00万	0.00亿	0.000%
2026-06-09	57.070	56.660	58.400	54.070	-0.340	-0.596%	22.62万	0.00亿	0.000%
2026-06-08	59.790	57.000	64.200	53.670	-6.520	-10.264%	29.32万	0.00亿	0.000%
2026-06-05	55.390	63.520	65.820	55.190	6.420	11.243%	31.21万	0.00亿	0.000%
2026-06-04	51.000	57.100	58.990	50.600	5.450	10.552%	28.16万	0.00亿	0.000%
2026-06-03	49.600	51.650	57.000	49.300	1.550	3.094%	28.34万	0.00亿	0.000%
2026-06-02	48.000	50.100	51.230	47.100	2.350	4.921%	22.06万	0.00亿	0.000%
2026-06-01	44.720	47.750	49.980	44.440	2.470	5.455%	16.59万	0.00亿	0.000%
2026-05-29	48.580	45.280	50.000	44.890	-2.350	-4.934%	15.18万	0.00亿	0.000%
2026-05-28	45.210	47.630	47.970	45.060	2.040	4.475%	11.37万	0.00亿	0.000%
2026-05-27	46.960	45.590	47.850	45.300	-1.310	-2.793%	10.19万	0.00亿	0.000%
2026-05-26	46.100	46.900	48.450	45.910	-0.280	-0.593%	11.24万	0.00亿	0.000%
2026-05-25	45.520	47.180	48.590	44.860	2.870	6.477%	13.87万	0.00亿	0.000%
2026-05-22	40.580	44.310	44.850	40.580	4.110	10.224%	12.84万	0.00亿	0.000%
2026-05-21	43.150	40.200	43.700	40.050	-2.520	-5.899%	9.44万	0.00亿	0.000%
2026-05-20	42.610	42.720	43.550	42.180	-0.020	-0.047%	6.55万	0.00亿	0.000%
2026-05-19	41.640	42.740	43.340	40.870	1.310	3.162%	7.36万	0.00亿	0.000%
2026-05-18	41.750	41.430	42.230	41.160	-0.740	-1.755%	5.41万	0.00亿	0.000%
2026-05-15	43.110	42.170	43.450	41.840	-0.490	-1.149%	6.05万	0.00亿	0.000%
2026-05-14	44.010	42.660	44.270	42.510	-1.340	-3.045%	7.75万	0.00亿	0.000%
2026-05-13	44.090	44.000	44.810	43.650	-0.660	-1.478%	8.15万	0.00亿	0.000%
2026-05-12	43.640	44.660	45.570	43.080	1.200	2.761%	13.47万	0.00亿	0.000%
2026-05-11	43.020	43.460	44.090	42.650	0.940	2.211%	10.67万	0.00亿	0.000%
2026-05-08	41.730	42.520	43.340	41.690	0.370	0.878%	9.17万	0.00亿	0.000%
2026-05-07	39.950	42.150	43.290	39.340	2.370	5.958%	13.65万	0.00亿	0.000%
2026-05-06	40.030	39.780	40.250	39.550	0.140	0.353%	8.94万	0.00亿	0.000%
2026-04-30	39.410	39.640	41.420	39.200	0.440	1.122%	8.05万	0.00亿	0.000%
2026-04-29	38.240	39.200	40.140	37.410	0.670	1.739%	9.16万	0.00亿	0.000%
2026-04-28	39.550	38.530	39.550	38.230	-0.940	-2.382%	6.25万	0.00亿	0.000%
2026-04-27	39.110	39.470	40.450	39.110	0.430	1.101%	7.99万	0.00亿	0.000%
2026-04-24	38.970	39.040	39.830	38.360	-0.320	-0.813%	8.12万	0.00亿	0.000%
2026-04-23	41.460	39.360	41.580	38.740	-2.210	-5.316%	12.51万	0.00亿	0.000%
2026-04-22	42.380	41.570	42.690	41.060	0.000	0.000%	17.45万	0.00亿	0.000%
2026-04-21	36.950	41.570	42.650	36.760	4.480	12.079%	24.81万	0.00亿	0.000%
2026-04-20	35.510	37.090	37.380	35.050	1.630	4.597%	8.80万	0.00亿	0.000%
2026-04-17	34.400	35.460	35.850	34.370	0.970	2.812%	7.83万	0.00亿	0.000%
2026-04-16	34.540	34.490	34.880	34.390	0.200	0.583%	4.07万	0.00亿	0.000%
2026-04-15	34.750	34.290	35.070	34.230	-0.210	-0.609%	4.36万	0.00亿	0.000%
2026-04-14	34.500	34.500	35.040	34.130	0.310	0.907%	4.54万	0.00亿	0.000%
2026-04-13	34.150	34.190	34.560	33.870	-0.090	-0.263%	3.07万	0.00亿	0.000%
2026-04-10	34.800	34.280	34.990	34.260	-0.250	-0.724%	4.14万	0.00亿	0.000%
2026-04-09	34.840	34.530	34.970	34.360	-0.620	-1.764%	4.07万	0.00亿	0.000%
2026-04-08	34.630	35.150	35.170	34.490	1.240	3.657%	4.70万	0.00亿	0.000%
2026-04-07	33.870	33.910	34.510	33.650	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-03	33.330	33.750	34.450	32.810	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-02	34.380	33.130	34.430	32.920	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-01	34.170	34.540	35.440	34.030	0.000	0.000%	4.68万	0.00亿	0.000%