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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.47 | 38.08 | 37.04 | 37.67 | +0.53% | 0.47 | 2.49% |
| 2026-04-20 | 38.26 | 38.46 | 37.36 | 37.47 | -1.65% | 0.48 | 2.54% |
| 2026-04-17 | 37.42 | 38.25 | 37.40 | 38.10 | +1.68% | 0.50 | 2.61% |
| 2026-04-16 | 37.12 | 37.91 | 36.94 | 37.47 | +1.43% | 0.40 | 2.09% |
| 2026-04-15 | 37.90 | 38.21 | 36.91 | 36.94 | -2.04% | 0.37 | 1.94% |
| 2026-04-14 | 37.69 | 38.00 | 37.03 | 37.71 | +0.05% | 0.50 | 2.66% |
| 2026-04-13 | 37.00 | 37.96 | 36.64 | 37.69 | +1.81% | 0.54 | 2.88% |
| 2026-04-10 | 36.15 | 37.49 | 36.01 | 37.02 | +3.21% | 0.71 | 3.78% |
| 2026-04-09 | 35.64 | 36.78 | 35.45 | 35.87 | +0.25% | 0.60 | 3.29% |
| 2026-04-08 | 35.00 | 35.84 | 34.72 | 35.78 | +4.68% | 0.45 | 2.51% |
| 2026-04-07 | 33.51 | 34.50 | 33.28 | 34.18 | +2.49% | 0.46 | 2.63% |
| 2026-04-03 | 34.58 | 34.58 | 33.31 | 33.35 | -2.46% | 0.35 | 2.07% |
| 2026-04-02 | 35.18 | 35.18 | 33.86 | 34.19 | -2.59% | 0.45 | 2.57% |
| 2026-04-01 | 35.00 | 35.44 | 34.82 | 35.10 | +1.56% | 0.45 | 2.54% |
| 2026-03-31 | 35.36 | 35.65 | 34.51 | 34.56 | -2.35% | 0.49 | 2.78% |
| 2026-03-30 | 35.75 | 36.00 | 34.79 | 35.39 | -1.42% | 0.53 | 3.00% |
| 2026-03-27 | 35.00 | 36.03 | 34.70 | 35.90 | +1.76% | 0.49 | 2.72% |
| 2026-03-26 | 35.33 | 36.29 | 35.23 | 35.28 | -0.90% | 0.54 | 3.02% |
| 2026-03-25 | 35.28 | 35.75 | 34.80 | 35.60 | +1.69% | 0.70 | 3.94% |
| 2026-03-24 | 35.65 | 36.00 | 34.28 | 35.01 | +0.06% | 0.71 | 4.03% |