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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.00 | 37.30 | 34.60 | 34.99 | -5.94% | 1.02 | 5.66% |
| 2026-03-20 | 38.16 | 38.50 | 37.15 | 37.20 | -1.90% | 0.61 | 3.20% |
| 2026-03-19 | 38.50 | 39.04 | 37.76 | 37.92 | -2.69% | 0.61 | 3.17% |
| 2026-03-18 | 38.50 | 38.99 | 38.06 | 38.97 | +2.02% | 0.63 | 3.22% |
| 2026-03-17 | 40.55 | 40.55 | 38.00 | 38.20 | -5.07% | 1.02 | 5.17% |
| 2026-03-16 | 39.87 | 40.24 | 39.12 | 40.24 | +0.98% | 0.72 | 3.59% |
| 2026-03-13 | 39.99 | 41.18 | 39.70 | 39.85 | -0.85% | 0.77 | 3.77% |
| 2026-03-12 | 40.98 | 41.59 | 40.08 | 40.19 | -1.93% | 0.72 | 3.50% |
| 2026-03-11 | 41.48 | 41.90 | 40.91 | 40.98 | -0.65% | 0.83 | 3.94% |
| 2026-03-10 | 40.70 | 41.48 | 40.29 | 41.25 | +2.46% | 0.89 | 4.28% |
| 2026-03-09 | 40.98 | 40.98 | 39.25 | 40.26 | -2.00% | 0.91 | 4.51% |
| 2026-03-06 | 40.00 | 41.36 | 39.77 | 41.08 | +2.70% | 1.05 | 5.11% |
| 2026-03-05 | 39.75 | 40.43 | 39.38 | 40.00 | +1.91% | 0.89 | 4.39% |
| 2026-03-04 | 39.52 | 40.21 | 38.65 | 39.25 | -1.46% | 0.92 | 4.62% |
| 2026-03-03 | 41.58 | 41.66 | 39.50 | 39.83 | -2.76% | 1.04 | 5.04% |
| 2026-03-02 | 42.00 | 42.19 | 40.26 | 40.96 | -3.76% | 1.14 | 5.46% |
| 2026-02-27 | 42.15 | 42.85 | 41.46 | 42.56 | +0.85% | 0.82 | 3.85% |
| 2026-02-26 | 42.28 | 42.44 | 41.92 | 42.20 | -0.19% | 0.70 | 3.26% |
| 2026-02-25 | 42.11 | 42.68 | 42.02 | 42.28 | +0.38% | 0.79 | 3.67% |
| 2026-02-24 | 42.13 | 42.21 | 41.35 | 42.12 | +1.99% | 0.75 | 3.54% |