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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 35.20 | 35.50 | 34.70 | 35.40 | +1.11% | 0.45 | 2.52% |
| 2025-05-23 | 35.20 | 36.04 | 35.01 | 35.01 | -0.68% | 0.72 | 4.01% |
| 2025-05-22 | 36.50 | 36.67 | 35.10 | 35.25 | -4.52% | 0.92 | 5.06% |
| 2025-05-21 | 36.40 | 37.53 | 36.03 | 36.92 | +1.18% | 1.30 | 6.94% |
| 2025-05-20 | 36.42 | 36.54 | 35.95 | 36.49 | +1.30% | 0.52 | 2.83% |
| 2025-05-19 | 36.31 | 36.32 | 35.08 | 36.02 | -0.74% | 0.54 | 3.01% |
| 2025-05-16 | 36.30 | 36.86 | 36.25 | 36.29 | -0.36% | 0.54 | 2.90% |
| 2025-05-15 | 37.00 | 37.05 | 36.32 | 36.42 | -1.81% | 0.51 | 2.77% |
| 2025-05-14 | 37.64 | 37.83 | 36.70 | 37.09 | -1.20% | 0.77 | 4.13% |
| 2025-05-13 | 38.60 | 38.99 | 37.43 | 37.54 | -1.86% | 1.07 | 5.57% |
| 2025-05-12 | 37.20 | 38.71 | 36.95 | 38.25 | +5.00% | 1.60 | 8.30% |
| 2025-05-09 | 37.00 | 37.02 | 35.70 | 36.43 | -1.62% | 0.77 | 4.20% |
| 2025-05-08 | 36.25 | 37.09 | 36.17 | 37.03 | +1.63% | 0.83 | 4.42% |
| 2025-05-07 | 37.47 | 37.68 | 36.04 | 36.44 | -1.07% | 0.90 | 4.79% |
| 2025-05-06 | 36.39 | 36.84 | 35.84 | 36.83 | +3.22% | 1.00 | 5.39% |