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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 50.00 | 50.50 | 47.90 | 49.37 | -1.79% | 4.05 | 16.29% |
| 2025-08-18 | 45.33 | 50.69 | 44.56 | 50.27 | +11.81% | 6.92 | 28.32% |
| 2025-08-15 | 43.56 | 45.48 | 43.56 | 44.96 | +3.21% | 2.87 | 12.68% |
| 2025-08-14 | 43.53 | 44.55 | 42.20 | 43.56 | +0.07% | 2.51 | 11.48% |
| 2025-08-13 | 44.30 | 44.55 | 43.02 | 43.53 | -0.48% | 1.81 | 8.20% |
| 2025-08-12 | 43.73 | 44.12 | 43.10 | 43.74 | +0.41% | 1.60 | 7.27% |
| 2025-08-11 | 43.20 | 43.98 | 42.99 | 43.56 | +1.99% | 1.84 | 8.35% |
| 2025-08-08 | 43.20 | 43.88 | 42.25 | 42.71 | +0.14% | 1.68 | 7.75% |
| 2025-08-07 | 43.96 | 44.76 | 42.50 | 42.65 | -0.70% | 2.45 | 11.13% |
| 2025-08-06 | 41.94 | 43.12 | 41.44 | 42.95 | +2.26% | 1.89 | 8.81% |
| 2025-08-05 | 42.11 | 42.41 | 41.71 | 42.00 | -0.47% | 1.26 | 5.94% |
| 2025-08-04 | 40.75 | 42.30 | 40.23 | 42.20 | +4.58% | 2.36 | 11.20% |
| 2025-08-01 | 41.50 | 41.50 | 40.03 | 40.35 | -1.47% | 0.93 | 4.50% |
| 2025-07-31 | 41.52 | 42.16 | 40.85 | 40.95 | -0.15% | 1.42 | 6.79% |
| 2025-07-30 | 41.48 | 42.47 | 40.37 | 41.01 | -0.12% | 1.49 | 7.12% |
| 2025-07-29 | 41.05 | 41.44 | 40.70 | 41.06 | -0.58% | 1.13 | 5.43% |
| 2025-07-28 | 40.25 | 41.61 | 40.25 | 41.30 | +2.69% | 1.99 | 9.55% |
| 2025-07-25 | 39.93 | 40.77 | 39.70 | 40.22 | +1.44% | 1.03 | 5.05% |
| 2025-07-24 | 39.31 | 39.79 | 39.10 | 39.65 | +0.99% | 0.65 | 3.24% |
| 2025-07-23 | 39.99 | 40.00 | 39.08 | 39.26 | -1.65% | 0.85 | 4.27% |