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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.50 | 43.89 | 41.64 | 41.78 | -4.39% | 1.35 | 6.30% |
| 2025-11-18 | 44.20 | 45.29 | 43.55 | 43.70 | -1.27% | 1.57 | 7.04% |
| 2025-11-17 | 44.80 | 44.80 | 43.64 | 44.26 | +0.29% | 1.01 | 4.54% |
| 2025-11-14 | 45.28 | 45.58 | 44.07 | 44.13 | -3.50% | 1.93 | 8.54% |
| 2025-11-13 | 45.77 | 46.63 | 45.52 | 45.73 | +0.51% | 1.29 | 5.53% |
| 2025-11-12 | 47.46 | 47.90 | 45.48 | 45.50 | -3.66% | 1.51 | 6.43% |
| 2025-11-11 | 45.93 | 48.00 | 45.88 | 47.23 | +2.96% | 2.21 | 9.23% |
| 2025-11-10 | 46.70 | 47.00 | 45.18 | 45.87 | -1.82% | 1.39 | 5.98% |
| 2025-11-07 | 47.87 | 47.98 | 45.70 | 46.72 | -1.85% | 1.59 | 6.75% |
| 2025-11-06 | 47.50 | 48.88 | 46.77 | 47.60 | -0.10% | 1.27 | 5.28% |
| 2025-11-05 | 45.61 | 47.79 | 45.61 | 47.65 | +2.56% | 1.46 | 6.14% |
| 2025-11-04 | 48.33 | 48.88 | 45.91 | 46.46 | -3.15% | 1.46 | 6.17% |
| 2025-11-03 | 48.02 | 48.50 | 47.04 | 47.97 | -0.93% | 1.55 | 6.41% |
| 2025-10-31 | 50.68 | 50.68 | 48.26 | 48.42 | -3.20% | 2.38 | 9.56% |
| 2025-10-30 | 48.83 | 51.99 | 48.00 | 50.02 | +1.60% | 3.25 | 12.86% |
| 2025-10-29 | 46.88 | 49.49 | 46.50 | 49.23 | +3.97% | 2.32 | 9.49% |
| 2025-10-28 | 48.86 | 48.90 | 46.76 | 47.35 | -3.86% | 2.04 | 8.46% |
| 2025-10-27 | 47.41 | 49.93 | 47.02 | 49.25 | +4.61% | 3.68 | 14.96% |
| 2025-10-24 | 45.83 | 47.44 | 45.53 | 47.08 | +3.43% | 2.03 | 8.55% |
| 2025-10-23 | 46.63 | 46.63 | 44.30 | 45.52 | -3.35% | 1.58 | 6.88% |