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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 38.17 | 39.48 | 38.03 | 39.42 | +3.79% | 0.99 | 5.05% |
| 2025-12-16 | 39.08 | 39.24 | 37.50 | 37.98 | -2.81% | 0.80 | 4.15% |
| 2025-12-15 | 40.38 | 40.58 | 39.05 | 39.08 | -3.86% | 0.95 | 4.76% |
| 2025-12-12 | 40.63 | 41.00 | 40.22 | 40.65 | -0.07% | 0.60 | 2.91% |
| 2025-12-11 | 41.53 | 42.10 | 40.65 | 40.68 | -2.45% | 0.74 | 3.57% |
| 2025-12-10 | 41.86 | 42.08 | 41.18 | 41.70 | -0.83% | 0.80 | 3.78% |
| 2025-12-09 | 42.86 | 43.20 | 41.90 | 42.05 | -1.94% | 0.75 | 3.51% |
| 2025-12-08 | 42.71 | 43.38 | 42.55 | 42.88 | +0.02% | 0.62 | 2.85% |
| 2025-12-05 | 42.93 | 43.60 | 42.30 | 42.87 | -0.21% | 0.75 | 3.45% |
| 2025-12-04 | 42.84 | 43.49 | 42.02 | 42.96 | +0.14% | 0.91 | 4.23% |
| 2025-12-03 | 44.54 | 44.88 | 42.60 | 42.90 | -2.61% | 1.15 | 5.25% |
| 2025-12-02 | 45.00 | 45.27 | 43.80 | 44.05 | -2.89% | 1.36 | 6.08% |
| 2025-12-01 | 43.69 | 46.20 | 42.95 | 45.36 | +3.82% | 2.16 | 9.51% |
| 2025-11-28 | 42.93 | 44.50 | 42.85 | 43.69 | +1.35% | 1.27 | 5.77% |
| 2025-11-27 | 42.97 | 43.71 | 42.26 | 43.11 | -0.28% | 1.69 | 7.76% |
| 2025-11-26 | 41.07 | 43.65 | 41.07 | 43.23 | +5.41% | 2.25 | 10.43% |
| 2025-11-25 | 39.44 | 41.82 | 39.20 | 41.01 | +4.88% | 1.53 | 7.42% |
| 2025-11-24 | 39.10 | 39.34 | 38.09 | 39.10 | +1.45% | 0.96 | 4.89% |
| 2025-11-21 | 40.17 | 40.50 | 38.44 | 38.54 | -5.00% | 1.20 | 6.08% |
| 2025-11-20 | 42.32 | 42.32 | 40.40 | 40.57 | -2.90% | 1.13 | 5.46% |