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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.52 | 42.10 | 40.52 | 41.81 | +3.23% | 1.87 | 8.95% |
| 2026-01-15 | 39.61 | 40.95 | 39.58 | 40.50 | +1.22% | 1.21 | 5.91% |
| 2026-01-14 | 39.53 | 40.88 | 39.37 | 40.01 | +1.21% | 1.53 | 7.51% |
| 2026-01-13 | 41.02 | 41.14 | 39.50 | 39.53 | -3.18% | 1.96 | 9.62% |
| 2026-01-12 | 41.20 | 41.30 | 40.53 | 40.83 | -0.12% | 1.91 | 9.20% |
| 2026-01-09 | 40.67 | 41.05 | 40.33 | 40.88 | +0.49% | 0.91 | 4.44% |
| 2026-01-08 | 39.99 | 41.09 | 39.92 | 40.68 | +0.82% | 0.90 | 4.38% |
| 2026-01-07 | 41.02 | 41.10 | 40.18 | 40.35 | -1.66% | 0.97 | 4.70% |
| 2026-01-06 | 40.51 | 41.91 | 40.51 | 41.03 | +1.84% | 1.48 | 7.11% |
| 2026-01-05 | 39.82 | 40.35 | 39.45 | 40.29 | +1.13% | 1.22 | 6.02% |
| 2025-12-31 | 42.00 | 42.50 | 39.33 | 39.84 | +0.86% | 2.06 | 10.14% |
| 2025-12-30 | 39.50 | 40.05 | 39.09 | 39.50 | -0.50% | 0.67 | 3.32% |
| 2025-12-29 | 39.90 | 40.44 | 39.40 | 39.70 | -1.12% | 0.90 | 4.51% |
| 2025-12-26 | 40.56 | 40.97 | 40.06 | 40.15 | -1.62% | 0.62 | 3.00% |
| 2025-12-25 | 40.03 | 40.95 | 39.70 | 40.81 | +1.69% | 0.89 | 4.36% |
| 2025-12-24 | 39.30 | 40.44 | 39.25 | 40.13 | +1.88% | 0.73 | 3.61% |
| 2025-12-23 | 39.48 | 39.96 | 39.21 | 39.39 | -0.35% | 0.58 | 2.92% |
| 2025-12-22 | 39.49 | 40.31 | 39.49 | 39.53 | -0.28% | 0.61 | 3.00% |
| 2025-12-19 | 39.86 | 40.17 | 39.51 | 39.64 | +0.20% | 0.51 | 2.53% |
| 2025-12-18 | 39.12 | 40.50 | 39.00 | 39.56 | +0.36% | 0.72 | 3.59% |