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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 41.25 | 42.50 | 41.07 | 41.30 | +0.15% | 0.93 | 4.39% |
| 2026-02-12 | 40.21 | 41.85 | 39.63 | 41.24 | +2.56% | 1.09 | 5.25% |
| 2026-02-11 | 40.34 | 40.65 | 40.04 | 40.21 | -0.02% | 0.39 | 1.92% |
| 2026-02-10 | 40.61 | 40.83 | 40.20 | 40.22 | -1.13% | 0.47 | 2.30% |
| 2026-02-09 | 41.00 | 41.29 | 40.50 | 40.68 | +0.47% | 0.68 | 3.27% |
| 2026-02-06 | 40.01 | 41.00 | 39.70 | 40.49 | +1.15% | 0.54 | 2.62% |
| 2026-02-05 | 41.01 | 41.29 | 39.95 | 40.03 | -3.05% | 0.52 | 2.54% |
| 2026-02-04 | 40.50 | 41.89 | 40.40 | 41.29 | +1.47% | 0.91 | 4.35% |
| 2026-02-03 | 39.71 | 40.97 | 39.50 | 40.69 | +3.04% | 0.71 | 3.48% |
| 2026-02-02 | 40.21 | 40.99 | 39.39 | 39.49 | -2.52% | 0.68 | 3.35% |
| 2026-01-30 | 40.35 | 40.75 | 39.03 | 40.51 | -0.10% | 0.84 | 4.17% |
| 2026-01-29 | 39.65 | 41.80 | 39.01 | 40.55 | +2.30% | 1.51 | 7.27% |
| 2026-01-28 | 40.34 | 40.34 | 39.37 | 39.64 | -1.93% | 0.91 | 4.52% |
| 2026-01-27 | 40.55 | 40.77 | 38.60 | 40.42 | -0.74% | 1.14 | 5.72% |
| 2026-01-26 | 42.43 | 42.70 | 40.35 | 40.72 | -3.96% | 1.24 | 5.96% |
| 2026-01-23 | 41.90 | 42.84 | 41.87 | 42.40 | +1.36% | 1.14 | 5.32% |
| 2026-01-22 | 42.00 | 42.34 | 41.56 | 41.83 | -0.33% | 0.78 | 3.68% |
| 2026-01-21 | 41.28 | 42.02 | 41.07 | 41.97 | +1.16% | 0.88 | 4.19% |
| 2026-01-20 | 41.60 | 42.09 | 41.10 | 41.49 | -0.38% | 1.12 | 5.34% |
| 2026-01-19 | 41.50 | 41.90 | 41.02 | 41.65 | -0.38% | 1.01 | 4.83% |