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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 48.32 | 49.18 | 46.81 | 47.10 | +0.21% | 2.49 | 10.30% |
| 2025-10-21 | 44.81 | 48.90 | 44.50 | 47.00 | +6.94% | 3.41 | 14.44% |
| 2025-10-20 | 43.80 | 44.47 | 43.00 | 43.95 | +3.00% | 1.17 | 5.28% |
| 2025-10-17 | 45.20 | 45.56 | 42.56 | 42.67 | -5.22% | 1.39 | 6.30% |
| 2025-10-16 | 47.24 | 47.28 | 44.80 | 45.02 | -4.68% | 1.48 | 6.36% |
| 2025-10-15 | 47.23 | 47.45 | 45.50 | 47.23 | +1.24% | 1.40 | 5.94% |
| 2025-10-14 | 49.00 | 50.51 | 46.62 | 46.65 | -3.54% | 2.04 | 8.38% |
| 2025-10-13 | 48.30 | 49.16 | 47.05 | 48.36 | -3.09% | 1.61 | 6.60% |
| 2025-10-10 | 52.00 | 52.00 | 48.27 | 49.90 | -4.63% | 2.78 | 11.07% |
| 2025-10-09 | 55.50 | 55.55 | 51.92 | 52.32 | -1.12% | 3.75 | 13.87% |
| 2025-09-30 | 54.07 | 54.98 | 50.90 | 52.91 | +1.07% | 3.89 | 14.63% |
| 2025-09-29 | 52.01 | 53.50 | 50.00 | 52.35 | +3.85% | 4.55 | 17.42% |
| 2025-09-26 | 50.00 | 52.88 | 49.00 | 50.41 | +3.85% | 4.74 | 18.41% |
| 2025-09-25 | 49.78 | 50.30 | 48.54 | 48.54 | -2.49% | 2.01 | 8.02% |
| 2025-09-24 | 48.15 | 49.99 | 47.01 | 49.78 | +4.27% | 3.02 | 12.22% |
| 2025-09-23 | 48.62 | 50.30 | 46.71 | 47.74 | -2.57% | 2.30 | 9.42% |
| 2025-09-22 | 48.80 | 51.29 | 48.18 | 49.00 | +1.03% | 2.60 | 10.34% |
| 2025-09-19 | 49.02 | 49.02 | 47.25 | 48.50 | -1.14% | 2.18 | 8.95% |
| 2025-09-18 | 51.50 | 51.50 | 48.60 | 49.06 | -4.74% | 3.43 | 13.65% |
| 2025-09-17 | 51.60 | 51.99 | 50.00 | 51.50 | +0.94% | 3.31 | 12.77% |