紫建电子 sz.301121
41.21
+4.73%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.79 | 41.35 | 39.20 | 41.21 | +4.73% | 0.83 | 4.11% |
| 2026-05-21 | 41.28 | 41.50 | 39.01 | 39.35 | -4.68% | 1.00 | 4.89% |
| 2026-05-20 | 40.09 | 41.73 | 39.51 | 41.28 | +2.94% | 1.46 | 7.04% |
| 2026-05-19 | 40.00 | 40.54 | 39.40 | 40.10 | +0.86% | 0.59 | 2.95% |
| 2026-05-18 | 39.81 | 40.55 | 39.00 | 39.76 | -0.62% | 0.80 | 3.99% |
| 2026-05-15 | 38.99 | 40.90 | 38.99 | 40.01 | +2.25% | 1.30 | 6.42% |
| 2026-05-14 | 38.54 | 39.93 | 37.62 | 39.13 | +1.64% | 0.94 | 4.77% |
| 2026-05-13 | 38.21 | 38.88 | 38.10 | 38.50 | +0.21% | 0.41 | 2.09% |
| 2026-05-12 | 39.51 | 39.51 | 38.26 | 38.42 | -2.76% | 0.46 | 2.36% |
| 2026-05-11 | 39.04 | 39.55 | 38.55 | 39.51 | +1.15% | 0.60 | 3.04% |
| 2026-05-08 | 39.21 | 39.42 | 38.84 | 39.06 | -0.51% | 0.47 | 2.37% |
| 2026-05-07 | 39.27 | 39.65 | 39.03 | 39.26 | +0.13% | 0.55 | 2.75% |
| 2026-05-06 | 39.40 | 39.51 | 38.87 | 39.21 | +0.62% | 0.56 | 2.83% |
| 2026-04-30 | 39.11 | 39.42 | 38.53 | 38.97 | -0.59% | 0.42 | 2.14% |
| 2026-04-29 | 37.53 | 39.50 | 37.31 | 39.20 | +3.46% | 0.76 | 3.88% |
| 2026-04-28 | 37.67 | 38.30 | 37.41 | 37.89 | +0.80% | 0.66 | 3.45% |
| 2026-04-27 | 37.56 | 37.80 | 36.42 | 37.59 | +0.62% | 0.55 | 2.89% |
| 2026-04-24 | 36.93 | 37.68 | 36.45 | 37.36 | +1.16% | 0.42 | 2.22% |
| 2026-04-23 | 38.00 | 38.00 | 36.77 | 36.93 | -2.53% | 0.48 | 2.54% |
| 2026-04-22 | 37.51 | 38.65 | 37.51 | 37.89 | +0.58% | 0.51 | 2.63% |