钧崴电子

sz301458 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

32.03

涨跌幅

-1.87%

成交量

3,248,300 股

成交额

105,473,512 元

换手率

2.76%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	32.60	32.03	33.07	32.00	-1.87%	3,248,300	105,473,512	2.76
2026-10-13	30.99	32.64	33.10	30.10	+2.87%	5,364,500	170,149,952	4.57
2026-10-12	32.80	31.73	32.89	31.69	-3.67%	3,870,200	124,192,120	3.29
2026-10-09	34.21	32.94	34.39	31.50	-4.52%	7,226,500	237,365,872	6.15
2026-10-08	35.93	34.50	36.88	34.12	-3.31%	5,101,400	179,142,704	4.34
2026-09-30	37.00	35.68	37.22	35.59	-2.78%	4,890,100	177,068,800	4.16
2026-09-29	35.62	36.70	37.22	35.13	+2.63%	5,415,500	197,884,720	4.61
2026-09-28	38.71	35.76	38.78	35.33	-7.81%	6,630,200	240,300,224	5.64
2026-09-24	39.89	38.79	40.19	38.70	-3.51%	5,035,600	197,614,768	4.29
2026-09-23	39.02	40.20	40.47	39.02	+3.02%	8,538,400	340,669,312	7.27
2026-09-22	39.92	39.02	40.17	38.79	-1.27%	5,036,400	198,272,592	4.29
2026-09-21	39.88	39.52	40.50	39.23	-0.18%	6,144,700	243,662,720	5.23
2026-09-18	39.30	39.59	39.93	38.72	+2.25%	7,864,800	310,132,640	6.69
2026-09-17	39.19	38.72	40.27	38.53	-1.40%	7,809,300	305,260,896	6.65
2026-09-16	38.77	39.27	39.54	37.90	+1.95%	9,260,500	360,271,680	7.88
2026-09-15	37.05	38.52	38.75	37.02	+3.33%	9,747,800	371,521,920	8.30
2026-09-14	36.31	37.28	37.54	35.31	+2.08%	8,981,500	331,318,560	7.64
2026-09-11	34.80	36.52	36.95	34.20	+3.43%	8,958,800	319,721,952	7.63
2026-09-10	35.30	35.31	36.13	34.92	-0.79%	3,872,200	137,035,488	3.30
2026-09-09	35.93	35.59	36.83	35.37	-0.84%	4,683,400	168,817,744	3.99
2026-09-08	36.60	35.89	37.04	35.66	-2.23%	5,412,200	196,778,480	4.61
2026-09-07	35.70	36.71	37.06	35.30	+3.91%	5,530,700	201,261,536	4.71
2026-09-04	37.17	35.33	37.80	35.00	-3.68%	6,089,900	221,164,000	5.18
2026-09-03	37.32	36.68	37.51	36.02	+0.30%	5,127,300	188,290,784	4.36
2026-09-02	36.74	36.57	37.16	36.40	-2.43%	3,980,200	146,023,632	3.39
2026-09-01	39.30	37.48	39.30	37.30	-4.56%	6,837,500	258,448,224	5.82
2026-08-31	38.54	39.27	39.48	38.11	+0.87%	6,424,200	249,613,968	5.47
2026-08-28	39.73	38.93	40.87	38.87	-0.97%	11,190,900	447,509,312	9.53
2026-08-27	35.97	39.31	39.72	35.97	+10.27%	13,052,900	504,014,048	11.11
2026-08-26	36.61	35.65	36.74	34.91	-2.44%	4,315,200	153,937,088	3.67

需要全历史数据与程序化访问？查看钧崴电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301458 获取全部历史日线。