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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.50 | 43.45 | 41.70 | 42.79 | -0.77% | 3.40 | 15.78% |
| 2025-06-23 | 39.83 | 43.20 | 39.61 | 43.12 | +4.89% | 3.76 | 17.79% |
| 2025-06-20 | 41.11 | 43.00 | 40.45 | 41.11 | +1.51% | 3.43 | 16.17% |
| 2025-06-19 | 41.71 | 43.91 | 40.18 | 40.50 | -3.94% | 3.19 | 15.06% |
| 2025-06-18 | 40.16 | 42.89 | 39.55 | 42.16 | +3.66% | 3.17 | 15.16% |
| 2025-06-17 | 38.69 | 41.38 | 38.67 | 40.67 | +5.31% | 2.66 | 13.07% |
| 2025-06-16 | 37.04 | 39.20 | 37.04 | 38.62 | +3.04% | 1.33 | 6.86% |
| 2025-06-13 | 37.50 | 38.39 | 37.08 | 37.48 | -1.58% | 1.26 | 6.58% |
| 2025-06-12 | 36.76 | 38.52 | 36.73 | 38.08 | +3.62% | 1.85 | 9.69% |
| 2025-06-11 | 36.18 | 38.00 | 36.12 | 36.75 | +1.58% | 1.70 | 9.02% |
| 2025-06-10 | 36.35 | 37.09 | 35.51 | 36.18 | -0.63% | 1.04 | 5.67% |
| 2025-06-09 | 36.03 | 37.09 | 36.03 | 36.41 | +0.39% | 1.07 | 5.77% |
| 2025-06-06 | 35.60 | 36.84 | 35.44 | 36.27 | +1.06% | 1.02 | 5.55% |
| 2025-06-05 | 36.06 | 36.66 | 35.60 | 35.89 | -1.48% | 1.12 | 6.16% |
| 2025-06-04 | 34.03 | 36.58 | 34.00 | 36.43 | +8.10% | 2.27 | 12.51% |
| 2025-06-03 | 33.45 | 34.08 | 33.30 | 33.70 | -0.24% | 0.43 | 2.51% |
| 2025-05-30 | 34.92 | 34.92 | 33.66 | 33.78 | -4.17% | 0.80 | 4.66% |
| 2025-05-29 | 34.48 | 35.88 | 34.48 | 35.25 | +2.06% | 0.69 | 3.91% |
| 2025-05-28 | 34.91 | 35.63 | 34.50 | 34.54 | -1.31% | 0.49 | 2.79% |
| 2025-05-27 | 35.41 | 35.78 | 34.68 | 35.00 | -1.13% | 0.54 | 3.06% |