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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 49.80 | 51.90 | 48.29 | 51.02 | +2.86% | 4.37 | 17.04% |
| 2025-09-15 | 48.82 | 51.23 | 48.00 | 49.60 | +1.58% | 3.30 | 13.13% |
| 2025-09-12 | 49.20 | 49.38 | 47.82 | 48.83 | -0.37% | 1.70 | 6.91% |
| 2025-09-11 | 48.50 | 49.69 | 48.02 | 49.01 | +1.93% | 1.97 | 7.96% |
| 2025-09-10 | 48.64 | 48.80 | 47.35 | 48.08 | -1.09% | 1.59 | 6.53% |
| 2025-09-09 | 49.37 | 49.91 | 48.17 | 48.61 | -1.76% | 1.84 | 7.43% |
| 2025-09-08 | 50.00 | 50.50 | 48.56 | 49.48 | -0.04% | 2.50 | 10.02% |
| 2025-09-05 | 47.10 | 49.98 | 47.02 | 49.50 | +5.12% | 2.89 | 11.68% |
| 2025-09-04 | 47.58 | 49.09 | 45.80 | 47.09 | -1.38% | 2.19 | 9.05% |
| 2025-09-03 | 48.48 | 49.81 | 47.28 | 47.75 | -0.93% | 1.89 | 7.73% |
| 2025-09-02 | 50.20 | 50.27 | 47.68 | 48.20 | -4.16% | 2.33 | 9.50% |
| 2025-09-01 | 49.79 | 50.78 | 48.51 | 50.29 | +0.56% | 2.75 | 10.94% |
| 2025-08-29 | 48.00 | 50.92 | 47.70 | 50.01 | +3.97% | 3.74 | 14.85% |
| 2025-08-28 | 48.00 | 48.99 | 46.20 | 48.10 | +0.23% | 2.96 | 12.23% |
| 2025-08-27 | 51.17 | 52.10 | 47.60 | 47.99 | -4.78% | 3.83 | 15.24% |
| 2025-08-26 | 47.55 | 52.33 | 47.49 | 50.40 | +4.87% | 5.37 | 20.95% |
| 2025-08-25 | 47.11 | 48.85 | 46.57 | 48.06 | +2.41% | 2.99 | 12.39% |
| 2025-08-22 | 46.66 | 47.80 | 46.15 | 46.93 | +1.06% | 2.20 | 9.27% |
| 2025-08-21 | 47.80 | 48.25 | 46.10 | 46.44 | -3.53% | 2.28 | 9.59% |
| 2025-08-20 | 49.30 | 49.50 | 46.83 | 48.14 | -2.49% | 3.36 | 13.90% |