钧崴电子
SZ301458 Forward-adjusted GEM
35.68
-1.02
(-2.78%)
Open
37.00
High
37.22
Low
35.59
Prev close
36.70
Amplitude
4.44%
Volume
489.0万
Trading days
418
Data range
2025-01-10 ~ 2026-09-30
MA5
37.43
MA10
38.33
MA20
37.38
MA60
37.88
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.00 | 37.22 | 35.59 | 35.68 | 489万 |
| 2 | 2026-09-29 | 35.62 | 37.22 | 35.13 | 36.70 | 542万 |
| 3 | 2026-09-28 | 38.71 | 38.78 | 35.33 | 35.76 | 663万 |
| 4 | 2026-09-24 | 39.89 | 40.19 | 38.70 | 38.79 | 504万 |
| 5 | 2026-09-23 | 39.02 | 40.47 | 39.02 | 40.20 | 854万 |
| 6 | 2026-09-22 | 39.92 | 40.17 | 38.79 | 39.02 | 504万 |
| 7 | 2026-09-21 | 39.88 | 40.50 | 39.23 | 39.52 | 614万 |
| 8 | 2026-09-18 | 39.30 | 39.93 | 38.72 | 39.59 | 786万 |
| 9 | 2026-09-17 | 39.19 | 40.27 | 38.53 | 38.72 | 781万 |
| 10 | 2026-09-16 | 38.77 | 39.54 | 37.90 | 39.27 | 926万 |
| 11 | 2026-09-15 | 37.05 | 38.75 | 37.02 | 38.52 | 975万 |
| 12 | 2026-09-14 | 36.31 | 37.54 | 35.31 | 37.28 | 898万 |
52W
Data range
29.81
15.1%
68.80
High/low over the last 250 trading days, and where the price sits.
← Stocks