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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.58 | 40.65 | 39.70 | 39.92 | -1.58% | 1.11 | 5.46% |
| 2025-07-21 | 40.77 | 40.80 | 40.29 | 40.56 | +0.05% | 0.75 | 3.64% |
| 2025-07-18 | 40.02 | 40.84 | 40.02 | 40.54 | +0.87% | 1.04 | 5.10% |
| 2025-07-17 | 39.79 | 40.27 | 39.35 | 40.19 | +1.39% | 0.85 | 4.18% |
| 2025-07-16 | 40.12 | 40.20 | 39.58 | 39.64 | -0.75% | 0.71 | 3.52% |
| 2025-07-15 | 39.74 | 40.12 | 38.92 | 39.94 | +0.63% | 1.13 | 5.68% |
| 2025-07-14 | 39.94 | 40.38 | 39.58 | 39.69 | -0.65% | 0.77 | 3.84% |
| 2025-07-11 | 39.76 | 40.19 | 39.23 | 39.95 | +0.08% | 0.95 | 4.69% |
| 2025-07-10 | 40.68 | 40.93 | 39.61 | 39.92 | -1.84% | 1.38 | 6.81% |
| 2025-07-09 | 41.50 | 41.80 | 40.59 | 40.67 | -1.88% | 1.22 | 5.84% |
| 2025-07-08 | 41.79 | 41.80 | 40.99 | 41.45 | +0.12% | 1.49 | 7.10% |
| 2025-07-07 | 41.78 | 41.98 | 41.06 | 41.40 | 0.00% | 1.01 | 4.84% |
| 2025-07-04 | 41.85 | 42.82 | 40.72 | 41.40 | -1.55% | 1.77 | 8.41% |
| 2025-07-03 | 41.18 | 42.25 | 41.15 | 42.05 | +1.72% | 1.57 | 7.44% |
| 2025-07-02 | 43.68 | 43.68 | 41.14 | 41.34 | -5.07% | 2.11 | 10.01% |
| 2025-07-01 | 44.04 | 45.43 | 42.90 | 43.55 | -4.58% | 2.98 | 13.44% |
| 2025-06-30 | 46.85 | 47.90 | 44.85 | 45.64 | -0.26% | 4.21 | 18.03% |
| 2025-06-27 | 44.90 | 46.48 | 42.58 | 45.76 | +2.37% | 4.68 | 20.92% |
| 2025-06-26 | 46.00 | 47.28 | 44.31 | 44.70 | -5.10% | 4.55 | 19.80% |
| 2025-06-25 | 43.53 | 48.75 | 42.41 | 47.10 | +10.07% | 5.47 | 23.93% |