紫建电子 (301121) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	39.11	38.97	-0.23	-0.59%	38.53	39.42	10803	4201	2.14%
2026-04-29	37.53	39.20	1.31	3.46%	37.31	39.50	19610	7574	3.88%
2026-04-28	37.67	37.89	0.30	0.80%	37.41	38.30	17431	6596	3.45%
2026-04-27	37.56	37.59	0.23	0.62%	36.42	37.80	14642	5453	2.89%
2026-04-24	36.93	37.36	0.43	1.16%	36.45	37.68	11220	4160	2.22%
2026-04-23	38.00	36.93	-0.96	-2.53%	36.77	38.00	12868	4777	2.54%
2026-04-22	37.51	37.89	0.22	0.58%	37.51	38.65	13301	5068	2.63%
2026-04-21	37.47	37.67	0.20	0.53%	37.04	38.08	12575	4724	2.49%
2026-04-20	38.26	37.47	-0.63	-1.65%	37.36	38.46	12827	4826	2.54%
2026-04-17	37.42	38.10	0.63	1.68%	37.40	38.25	13226	5002	2.61%
2026-04-16	37.12	37.47	0.53	1.43%	36.94	37.91	10573	3961	2.09%
2026-04-15	37.90	36.94	-0.77	-2.04%	36.91	38.21	9809	3656	1.94%
2026-04-14	37.69	37.71	0.02	0.05%	37.03	38.00	13456	5031	2.66%
2026-04-13	37.00	37.69	0.67	1.81%	36.64	37.96	14586	5442	2.88%
2026-04-10	36.15	37.02	1.15	3.21%	36.01	37.49	19142	7090	3.78%
2026-04-09	35.64	35.87	0.09	0.25%	35.45	36.78	16659	6010	3.29%
2026-04-08	35.00	35.78	1.60	4.68%	34.72	35.84	12721	4497	2.51%
2026-04-07	33.51	34.18	0.83	2.49%	33.28	34.50	13320	4551	2.63%
2026-04-03	34.58	33.35	-0.84	-2.46%	33.31	34.58	10468	3514	2.07%
2026-04-02	35.18	34.19	-0.91	-2.59%	33.86	35.18	13018	4490	2.57%
2026-04-01	35.00	35.10	0.54	1.56%	34.82	35.44	12836	4510	2.54%
2026-03-31	35.36	34.56	-0.83	-2.35%	34.51	35.65	14043	4918	2.78%
2026-03-30	35.75	35.39	-0.51	-1.42%	34.79	36.00	15184	5345	3.00%
2026-03-27	35.00	35.90	0.62	1.76%	34.70	36.03	13747	4871	2.72%
2026-03-26	35.33	35.28	-0.32	-0.90%	35.23	36.29	15263	5447	3.02%
2026-03-25	35.28	35.60	0.59	1.69%	34.80	35.75	19926	7043	3.94%
2026-03-24	35.65	35.01	0.02	0.06%	34.28	36.00	20400	7137	4.03%
2026-03-23	37.00	34.99	-2.21	-5.94%	34.60	37.30	28626	10248	5.66%
2026-03-20	38.16	37.20	-0.72	-1.90%	37.15	38.50	16189	6120	3.20%
2026-03-19	38.50	37.92	-1.05	-2.69%	37.76	39.04	16060	6143	3.17%
2026-03-18	38.50	38.97	0.77	2.02%	38.06	38.99	16291	6276	3.22%
2026-03-17	40.55	38.20	-2.04	-5.07%	38.00	40.55	26172	10220	5.17%
2026-03-16	39.87	40.24	0.39	0.98%	39.12	40.24	18142	7201	3.59%
2026-03-13	39.99	39.85	-0.34	-0.85%	39.70	41.18	19097	7719	3.77%
2026-03-12	40.98	40.19	-0.79	-1.93%	40.08	41.59	17707	7198	3.50%
2026-03-11	41.48	40.98	-0.27	-0.65%	40.91	41.90	19922	8254	3.94%
2026-03-10	40.70	41.25	0.99	2.46%	40.29	41.48	21631	8911	4.28%
2026-03-09	40.98	40.26	-0.82	-2.00%	39.25	40.98	22836	9099	4.51%
2026-03-06	40.00	41.08	1.08	2.70%	39.77	41.36	25861	10546	5.11%
2026-03-05	39.75	40.00	0.75	1.91%	39.38	40.43	22201	8859	4.39%
2026-03-04	39.52	39.25	-0.58	-1.46%	38.65	40.21	23390	9206	4.62%
2026-03-03	41.58	39.83	-1.13	-2.76%	39.50	41.66	25518	10381	5.04%
2026-03-02	42.00	40.96	-1.60	-3.76%	40.26	42.19	27647	11380	5.46%
2026-02-27	42.15	42.56	0.36	0.85%	41.46	42.85	19494	8223	3.85%
2026-02-26	42.28	42.20	-0.08	-0.19%	41.92	42.44	16485	6952	3.26%
2026-02-25	42.11	42.28	0.16	0.38%	42.02	42.68	18555	7857	3.67%
2026-02-24	42.13	42.12	0.82	1.99%	41.35	42.21	17905	7501	3.54%
2026-02-13	41.25	41.30	0.06	0.15%	41.07	42.50	22222	9315	4.39%
2026-02-12	40.21	41.24	1.03	2.56%	39.63	41.85	26536	10855	5.25%
2026-02-11	40.34	40.21	-0.01	-0.02%	40.04	40.65	9708	3912	1.92%
2026-02-10	40.61	40.22	-0.46	-1.13%	40.20	40.83	11632	4712	2.30%
2026-02-09	41.00	40.68	0.19	0.47%	40.50	41.29	16539	6757	3.27%
2026-02-06	40.01	40.49	0.46	1.15%	39.70	41.00	13230	5365	2.62%
2026-02-05	41.01	40.03	-1.26	-3.05%	39.95	41.29	12856	5201	2.54%
2026-02-04	40.50	41.29	0.60	1.47%	40.40	41.89	22026	9109	4.35%
2026-02-03	39.71	40.69	1.20	3.04%	39.50	40.97	17595	7068	3.48%
2026-02-02	40.21	39.49	-1.02	-2.52%	39.39	40.99	16929	6820	3.35%
2026-01-30	40.35	40.51	-0.04	-0.10%	39.03	40.75	21116	8431	4.17%
2026-01-29	39.65	40.55	0.91	2.30%	39.01	41.80	36788	15069	7.27%
2026-01-28	40.34	39.64	-0.78	-1.93%	39.37	40.34	22864	9071	4.52%
2026-01-27	40.55	40.42	-0.30	-0.74%	38.60	40.77	28944	11447	5.72%
2026-01-26	42.43	40.72	-1.68	-3.96%	40.35	42.70	30166	12422	5.96%