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
2026-06-24	36.18	35.31	-0.82	-2.27%	34.60	36.30	16087	5693	3.18%
2026-06-23	36.00	36.13	-0.27	-0.74%	35.80	36.77	11510	4168	2.28%
2026-06-22	37.51	36.40	-1.12	-2.99%	35.50	37.56	16948	6148	3.35%
2026-06-18	37.36	37.52	0.16	0.43%	37.00	38.45	13691	5175	2.71%
2026-06-17	38.17	37.36	-1.01	-2.63%	37.00	38.35	13920	5228	2.75%
2026-06-16	37.12	38.37	1.47	3.98%	36.28	38.90	18880	7169	3.73%
2026-06-15	35.52	36.90	1.45	4.09%	35.50	37.36	15387	5656	3.04%
2026-06-12	36.00	35.45	0.01	0.03%	35.36	37.07	11633	4182	2.30%
2026-06-11	35.71	35.44	-0.60	-1.66%	34.81	36.32	10115	3569	2.00%
2026-06-10	37.00	36.04	-1.22	-3.27%	35.12	37.00	13938	5013	2.75%
2026-06-09	37.92	37.26	-0.01	-0.03%	36.69	38.18	11091	4138	2.19%
2026-06-08	38.07	37.27	-1.12	-2.92%	37.07	39.33	18924	7172	3.74%
2026-06-05	36.90	38.39	1.35	3.64%	36.66	38.90	17705	6727	3.50%
2026-06-04	38.00	37.04	-0.96	-2.53%	36.70	38.00	12436	4632	2.46%
2026-06-03	37.28	38.00	0.55	1.47%	37.04	38.79	14516	5535	2.87%
2026-06-02	37.60	37.45	-0.15	-0.40%	36.08	37.86	13100	4835	2.59%
2026-06-01	36.76	37.60	0.78	2.12%	36.52	38.11	13112	4938	2.59%
2026-05-29	38.71	36.82	-1.80	-4.66%	36.50	38.98	19837	7378	3.92%
2026-05-28	38.89	38.62	-0.15	-0.39%	37.71	39.19	16790	6453	3.32%
2026-05-27	39.56	38.77	-0.74	-1.87%	38.30	39.76	18312	7118	3.62%
2026-05-26	40.00	39.51	-0.64	-1.59%	39.12	40.66	17562	6988	3.47%
2026-05-25	41.21	40.15	-1.06	-2.57%	39.38	41.22	21686	8676	4.29%
2026-05-22	39.79	41.21	1.86	4.73%	39.20	41.35	20784	8347	4.11%
2026-05-21	41.28	39.35	-1.93	-4.68%	39.01	41.50	24734	10027	4.89%
2026-05-20	40.09	41.28	1.18	2.94%	39.51	41.73	35607	14601	7.04%
2026-05-19	40.00	40.10	0.34	0.86%	39.40	40.54	14900	5940	2.95%
2026-05-18	39.81	39.76	-0.25	-0.62%	39.00	40.55	20166	8023	3.99%
2026-05-15	38.99	40.01	0.88	2.25%	38.99	40.90	32457	12977	6.42%
2026-05-14	38.54	39.13	0.63	1.64%	37.62	39.93	24157	9397	4.77%
2026-05-13	38.21	38.50	0.08	0.21%	38.10	38.88	10550	4059	2.09%
2026-05-12	39.51	38.42	-1.09	-2.76%	38.26	39.51	11951	4630	2.36%
2026-05-11	39.04	39.51	0.45	1.15%	38.55	39.55	15372	6023	3.04%
2026-05-08	39.21	39.06	-0.20	-0.51%	38.84	39.42	11972	4677	2.37%
2026-05-07	39.27	39.26	0.05	0.13%	39.03	39.65	13909	5463	2.75%
2026-05-06	39.40	39.21	0.24	0.62%	38.87	39.51	14298	5606	2.83%
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%